UPCOM (^upcom)

120.49
-0.45
(-0.37%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH


Warning: Invalid argument supplied for foreach() in /usr/share/nginx/chart/quote/history.php on line 47
Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/05/2020
52.37
 15,494,667 52.37 52.45 52.21 230,232 1,112,700 -10.1
06/05/2020
52.34
 17,450,678 51.98 52.34 51.87 387,547 2,241,000 -33.9
05/05/2020
51.98
 8,484,575 51.94 52.01 51.71 115,711 362,800 -10.3
04/05/2020
51.91
 13,994,702 52.22 52.29 51.79 769,250 1,116,200 -5.5
29/04/2020
52.22
 13,485,765 52.07 52.36 52.07 1,524,811 1,324,800 0.8
28/04/2020
52.11
 13,271,779 51.97 52.13 51.81 865,961 121,384 8.4
27/04/2020
51.97
 18,623,693 51.66 51.97 51.65 1,747,025 1,230,920 6.3
24/04/2020
51.66
 17,171,037 51.74 51.86 51.48 336,528 1,885,143 -17.3
23/04/2020
51.74
 15,289,177 51.52 52.03 51.52 633,710 971,986 -11.4
22/04/2020
51.48
 18,481,098 51.05 51.58 50.73 627,531 737,108 -16.6
21/04/2020
51.18
 27,781,524 52.61 52.61 51.02 249,572 1,118,041 -4.7
20/04/2020
52.64
 30,131,074 52.21 52.83 52.21 1,008,115 4,615,755 -28.5
17/04/2020
52.16
 35,767,051 51.90 52.33 51.90 741,700 1,901,400 -13.4
16/04/2020
51.54
 16,617,885 51.54 51.56 51.23 362,890 2,313,697 -19.5
15/04/2020
51.51
 20,470,148 50.87 51.67 50.82 209,040 1,149,600 -7.3
14/04/2020
50.78
 17,928,148 50.87 51.09 50.38 222,435 2,123,457 -11.0
13/04/2020
50.86
 14,929,149 50.66 51.11 50.56 606,170 1,939,771 -8.6
10/04/2020
50.63
 21,026,964 50.77 50.77 50.39 191,250 2,696,631 -37.8
09/04/2020
50.74
 18,672,798 50.30 51.10 50.29 512,355 2,545,200 -19.7
08/04/2020
50.31
 11,284,340 50.38 50.62 50.04 410,073 1,519,830 -19.7
07/04/2020
50.43
 14,808,328 50.31 50.71 50.13 507,710 2,294,027 -26.3
06/04/2020
50.33
 19,184,683 49.14 50.34 49.14 1,405,704 1,218,580 -24.5
03/04/2020
49.14
 18,980,171 48.63 49.28 48.62 367,500 3,090,078 -32.4
01/04/2020
48.63
 28,356,917 47.73 48.63 47.56 3,429,950 856,460 16.0
31/03/2020
47.74
 13,790,783 47.63 48.44 47.49 932,560 1,786,539 -6.9
30/03/2020
47.63
 15,632,553 48.74 48.74 47.50 354,574 1,228,939 -4.8
27/03/2020
48.82
 15,503,559 48.97 49.22 48.67 3,805,252 1,631,792 21.9
26/03/2020
49
 21,131,565 49.42 49.55 48.89 664,300 1,492,000 0.9
25/03/2020
49.53
 17,819,040 48.50 49.54 48.50 1,895,555 3,043,279 -8.2
24/03/2020
48.51
 16,581,179 47.56 48.52 47.56 654,610 792,203 -1.5
23/03/2020
47.57
 28,975,774 49.83 49.83 47.42 447,504 3,880,752 -22.8
20/03/2020
49.85
 19,132,334 49.94 50.05 49.62 1,223,306 5,978,400 -40.3
19/03/2020
49.90
 11,432,876 50.35 50.35 49.68 58,310 2,167,762 -26.4
18/03/2020
50.37
 16,927,165 50.39 50.62 50.26 794,500 6,927,300 -26.4
17/03/2020
50.31
 25,622,172 49.98 50.35 49.67 150,210 522,600 -9.1
16/03/2020
50.15
 26,812,347 50.41 50.56 49.96 219,024 1,913,004 -21.2
13/03/2020
50.49
 29,006,809 50.93 50.93 49.44 516,710 2,110,351 -19.4
12/03/2020
50.92
 36,027,815 52.24 52.24 50.66 3,706,720 2,439,665 13.2
11/03/2020
52.48
 18,542,079 53.45 53.81 52.34 1,240,550 2,390,200 -21.9
10/03/2020
53.41
 16,492,014 52.31 53.55 52.23 2,210,300 1,881,400 9.2
09/03/2020
52.44
 33,683,070 54.94 54.95 52.21 401,900 1,131,010 4.2
06/03/2020
55.42
 16,097,229 55.36 55.42 55.06 824,800 109,180 7.0
05/03/2020
55.45
 18,943,029 55.56 55.73 55.33 2,408,700 668,700 24.3
04/03/2020
55.54
 21,776,422 55.61 55.93 55.37 0 0 0
03/03/2020
55.47
 44,568,345 55.20 55.60 55.20 2,406,832 710,062 13.1
02/03/2020
55.17
 29,574,105 54.94 55.26 54.89 465,860 906,900 -18.1
28/02/2020
55.05
 19,747,395 55.30 55.44 54.87 1,707,651 1,764,670 -23.4
27/02/2020
55.52
 14,929,253 55.31 55.60 55.28 4,638,830 4,719,800 -5.6
26/02/2020
55.34
 12,622,962 55.44 55.47 55.16 769,249 989,591 -8.6
25/02/2020
55.53
 15,012,509 55.12 55.55 54.75 314,124 1,581,900 -15.5
24/02/2020
55.23
 17,278,773 56.17 56.17 55.20 182,900 893,610 -15.6
21/02/2020
56.30
 19,543,475 56.32 56.69 56.18 1,033,964 1,368,844 -10.8
20/02/2020
56.34
 11,614,490 56.36 56.46 56.10 487,685 1,280,301 -19.7
19/02/2020
56.40
 29,506,169 56.28 56.52 56.22 155,400 183,129 -1.0
18/02/2020
56.25
 16,264,631 56.28 56.43 56.19 549,197 1,002,037 -10.2
17/02/2020
56.26
 15,518,060 56.47 56.70 56.24 524,010 67,600 4.5
14/02/2020
56.47
 9,805,500 56.17 56.51 56.13 423,810 197,330 4.3
13/02/2020
56.17
 10,693,700 55.91 56.29 55.91 409,740 282,120 7.3
12/02/2020
55.91
 16,139,600 55.67 55.92 55.61 494,256 662,288 -1.8
11/02/2020
55.67
 5,386,400 55.38 55.69 55.38 464,050 531,517 -2.6
10/02/2020
55.37
 12,731,060 55.76 55.76 55.31 384,910 410,832 -1.3
07/02/2020
55.76
 12,749,974 55.61 55.77 55.50 3,119,137 1,076,737 17.1
06/02/2020
55.61
 12,926,951 55.15 55.61 55.15 742,557 1,057,097 -16.5
05/02/2020
55.21
 11,167,786 54.98 55.39 54.89 1,005,362 952,400 0.8
04/02/2020
54.74
 10,285,083 54.28 54.74 54.28 898,200 735,060 4.2
03/02/2020
54.38
 16,920,706 55 55 53.84 0 0 0
31/01/2020
55.13
 13,686,798 55.69 55.77 54.97 573,926 531,562 8.7
30/01/2020
55.73
 9,839,965 56.19 56.19 55.44 2,137,800 1,376,256 7.8
22/01/2020
56.22
 9,892,983 56.08 56.22 55.80 1,760,216 1,269,683 19.4
21/01/2020
55.98
 17,281,837 55.50 55.98 55.50 5,780,630 844,300 36.4
20/01/2020
55.49
 12,903,221 55.44 55.55 55.33 346,570 214,510 4.0
17/01/2020
55.41
 11,026,630 55.45 55.58 55.30 1,256,163 813,210 -22.4
16/01/2020
55.46
 8,826,608 55.36 55.56 55.33 397,836 699,417 0.1
15/01/2020
55.35
 6,288,486 55.70 55.73 55.25 1,264,468 1,079,326 8.3
14/01/2020
55.70
 7,720,224 55.63 55.79 55.60 481,050 961,907 -4.4
13/01/2020
55.64
 31,414,501 55.55 55.76 55.47 251,722 961,650 -3.0
10/01/2020
55.56
 19,077,101 55.23 55.56 55.21 1,964,151 241,918 8.4
09/01/2020
55.18
 13,433,878 55.04 55.33 55.04 139,225 675,409 -1.5
08/01/2020
55.02
 9,138,397 55.73 55.77 55.02 336,247 545,900 0.6
07/01/2020
55.76
 7,308,166 55.85 56.12 55.66 46,600 813,100 -6.9
06/01/2020
55.88
 11,261,705 56.64 56.72 55.88 711,933 1,026,500 -2.6
03/01/2020
56.65
 18,735,917 56.69 56.77 56.47 147,800 913,024 -7.1
02/01/2020
56.65
 8,310,488 56.58 56.73 56.48 341,123 829,251 0.6
31/12/2019
56.56
 22,739,669 56.41 56.60 56.23 476,028 219,370 14.2
30/12/2019
56.06
 12,668,378 56.09 56.09 55.56 214,090 37,496 8.6
27/12/2019
55.81
 28,358,559 55.89 55.99 55.58 427,210 488,600 7.1
26/12/2019
55.66
 11,817,044 55.64 55.86 55.45 323,720 708,600 -0.6
25/12/2019
55.60
 8,166,538 55.54 55.69 55.44 39,700 168,800 -3.1
24/12/2019
55.75
 26,527,787 55.49 55.81 55.49 131,200 91,241 1.7
23/12/2019
55.48
 21,176,552 55.61 55.78 55.45 353,055 375,571 -3.5
20/12/2019
55.67
 14,051,737 55.48 55.72 55.46 86,145 189,952 -6.8
19/12/2019
55.47
 8,885,560 55.29 55.65 55.29 151,310 97,720 3.5
18/12/2019
55.30
 8,867,690 55.33 55.60 55.27 440,833 399,269 5.3
17/12/2019
55.33
 12,243,228 55.58 55.72 55.21 704,900 820,323 26.6
16/12/2019
55.53
 8,776,996 55.84 55.94 55.44 379,300 930,900 -5.0
13/12/2019
55.73
 13,481,029 55.47 55.76 55.47 891,220 877,751 1.8
12/12/2019
55.52
 10,074,380 55.37 55.63 55.37 531,217 483,100 1.1
11/12/2019
55.40
 9,027,410 55.35 55.53 55.35 439,527 398,000 5.0
10/12/2019
55.36
 9,044,837 55.80 55.87 55.29 526,616 678,702 4.3
09/12/2019
55.79
 5,799,501 55.88 56.07 55.66 260,095 108,980 5.6

Chính sách bảo mật | Điều khoản sử dụng |