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)
06/12/2019
55.92
 7,666,515 55.81 55.97 55.71 245,908 182,700 5.8
05/12/2019
55.86
 9,507,799 55.92 56.30 55.68 395,400 421,127 0.3
04/12/2019
55.91
 18,108,831 55.60 56.06 55.59 282,750 511,417 -2.6
03/12/2019
55.53
 20,322,956 55.69 55.69 55.39 528,040 856,900 5.1
02/12/2019
55.52
 14,625,579 55.72 55.88 55.40 749,877 747,800 0.6
29/11/2019
55.66
 13,956,785 55.84 55.84 55.42 350,600 75,700 3.2
28/11/2019
55.70
 10,519,079 56.10 56.11 55.58 495,431 422,500 0.8
27/11/2019
56.02
 9,737,464 56.04 56.21 55.88 675,827 1,898,870 -15.2
26/11/2019
55.97
 7,606,352 55.76 56.20 55.76 423,720 332,300 3.2
25/11/2019
56.05
 10,000,491 56.41 57.09 55.71 214,904 216,431 0.2
22/11/2019
56.40
 17,237,714 56.58 56.80 56.21 354,793 360,315 -2.5
21/11/2019
56.57
 10,500,259 56.88 56.88 56.48 366,810 353,900 -2.7
20/11/2019
56.88
 8,818,425 57.03 57.03 56.66 374,430 625,225 0.7
19/11/2019
57.02
 9,055,537 56.82 57.02 56.58 2,544,200 597,200 29.5
18/11/2019
56.91
 15,641,134 57 57.21 56.85 875,840 746,400 19.6
15/11/2019
57
 13,902,604 56.71 57.08 56.71 3,088,589 1,720,260 24.6
14/11/2019
56.71
 11,646,108 56.81 57.42 56.66 1,968,050 1,121,500 18.7
13/11/2019
56.82
 13,462,496 56.68 56.83 56.63 427,096 1,149,647 0.2
12/11/2019
56.80
 15,179,013 56.72 56.87 56.63 501,510 2,238,840 -35.1
11/11/2019
56.72
 10,362,223 56.68 56.96 56.67 561,380 621,042 -12.8
08/11/2019
56.73
 14,436,992 56.85 56.99 56.69 107,100 1,837,869 -13.7
07/11/2019
56.83
 14,087,010 56.60 56.90 56.60 593,500 830,597 -4.8
06/11/2019
56.60
 19,212,312 56.61 56.79 56.50 576,534 1,764,951 -17.4
05/11/2019
56.61
 10,168,046 56.60 56.64 56.48 456,805 1,038,716 4.0
04/11/2019
56.59
 12,874,719 56.22 56.89 56.20 808,025 1,659,482 5.4
01/11/2019
56.22
 10,907,055 56.15 56.37 56.07 397,400 943,999 -8.3
31/10/2019
56.23
 11,570,275 56.25 56.42 55.86 353,817 1,184,935 -12.5
30/10/2019
56.26
 9,585,953 56.36 56.37 56.12 477,030 546,718 0.6
29/10/2019
56.36
 12,922,097 56.43 56.44 56.05 1,185,650 547,400 25.4
28/10/2019
56.40
 7,456,580 56.49 56.76 55.97 558,057 534,800 6.3
25/10/2019
56.51
 16,981,516 56.42 56.60 56.23 491,700 1,245,100 -3.9
24/10/2019
56.71
 12,316,795 56.58 56.71 56.33 381,100 1,505,040 -9.6
23/10/2019
56.60
 8,548,581 56.76 56.79 56.40 728,015 1,749,659 -3.4
22/10/2019
56.78
 11,259,589 56.62 56.86 56.55 939,210 1,621,230 1.6
21/10/2019
56.60
 8,826,150 56.43 56.96 56.38 387,354 504,804 -7.6
18/10/2019
56.46
 12,004,361 56.47 56.64 56.40 251,870 334,500 2.6
17/10/2019
56.47
 11,990,162 56.48 56.62 56.31 1,052,000 544,571 7.6
16/10/2019
56.47
 20,062,137 56.76 56.85 56.42 1,245,640 1,544,220 8.3
15/10/2019
56.76
 13,724,508 56.78 56.79 56.31 636,146 383,600 9.7
14/10/2019
56.78
 13,097,272 56.97 57.12 56.51 765,720 432,990 12.8
11/10/2019
56.97
 13,862,387 56.59 57.02 56.55 1,902,810 1,347,675 1.8
10/10/2019
56.60
 10,374,270 56.60 56.77 56.38 1,626,514 1,897,964 5.4
09/10/2019
56.62
 10,525,994 56.83 56.83 56.52 486,100 720,867 1.6
08/10/2019
56.82
 12,688,022 56.92 56.99 56.66 562,500 1,229,990 -1.5
07/10/2019
56.85
 8,628,092 56.94 57.03 56.74 875,095 941,421 7.2
04/10/2019
56.93
 11,519,069 57.15 57.16 56.67 1,800,464 1,977,814 4.2
03/10/2019
57.15
 9,914,709 56.78 57.15 56.44 238,941 507,400 4.0
02/10/2019
56.85
 12,560,543 56.84 56.85 56.52 547,764 1,705,078 -2.2
01/10/2019
56.84
 13,251,975 56.80 56.84 56.59 887,810 1,964,216 1.2
30/09/2019
56.78
 12,921,534 56.95 57.07 56.56 2,109,221 898,544 26.8
27/09/2019
56.94
 10,587,821 57.22 57.28 56.74 484,605 254,327 8.9
26/09/2019
57.22
 10,553,436 56.73 57.22 56.69 915,120 280,200 21.0
25/09/2019
56.72
 9,368,430 56.87 56.94 56.58 862,230 400,730 25.7
24/09/2019
56.87
 11,083,732 56.69 56.87 56.46 1,165,200 261,601 47.7
23/09/2019
56.69
 12,132,407 56.96 57.03 56.66 565,850 214,800 13.5
20/09/2019
56.97
 17,239,238 56.69 56.97 56.38 1,156,940 927,053 15.6
19/09/2019
56.69
 14,443,178 56.41 56.69 56.20 886,725 694,440 10.5
18/09/2019
56.41
 25,498,673 56.41 56.85 56.36 8,491,904 10,463,594 -12.9
17/09/2019
56.41
 8,207,814 56.55 56.57 56.06 854,500 711,300 24.7
16/09/2019
56.54
 13,179,933 56.72 56.74 56.31 884,920 1,118,886 4.8
13/09/2019
56.72
 15,913,530 56.39 56.72 56.29 859,958 249,630 15.4
12/09/2019
56.40
 11,288,392 55.86 56.47 55.86 436,841 580,547 -2.0
11/09/2019
55.82
 21,036,359 56.18 56.19 55.70 954,848 1,529,878 0.8
10/09/2019
56.15
 16,789,540 56.49 56.58 55.37 849,022 849,490 18.6
09/09/2019
56.49
 6,627,300 56.75 56.85 56.43 680,948 409,882 10.9
06/09/2019
56.76
 8,651,200 56.79 56.96 56.65 1,544,208 985,607 25.7
05/09/2019
56.80
 6,654,200 57.09 57.35 56.67 753,990 707,318 -19.3
04/09/2019
57.10
 9,380,800 57.32 57.32 56.76 1,373,337 663,680 25.6
03/09/2019
57.31
 11,601,200 57.83 57.84 57.13 589,590 277,491 9.9
30/08/2019
57.83
 13,894,400 57.88 58.15 57.71 897,400 270,268 19.2
29/08/2019
57.90
 24,864,600 57.97 58.18 57.75 678,170 505,855 5.1
28/08/2019
57.97
 12,552,600 58 58.14 57.91 553,787 216,200 13.9
27/08/2019
58.01
 12,433,100 57.53 58.04 57.53 727,870 517,890 19.1
26/08/2019
57.53
 10,461,500 57.94 57.94 57.52 1,033,750 456,600 30.3
23/08/2019
57.95
 11,758,300 57.93 57.99 57.81 699,500 232,773 19.3
22/08/2019
57.93
 9,532,000 57.84 58.08 57.76 649,217 298,801 14.0
21/08/2019
57.84
 20,125,500 57.73 58.01 57.64 557,349 319,588 4.7
20/08/2019
57.72
 12,972,500 57.60 57.80 57.53 1,216,424 889,567 -5.8
19/08/2019
57.60
 8,893,900 57.55 57.87 57.46 901,200 964,110 -1.9
16/08/2019
57.55
 11,193,100 57.35 57.80 57.26 770,453 134,102 19.3
15/08/2019
57.35
 17,199,800 57.14 57.39 56.84 568,266 161,570 7.8
14/08/2019
57.14
 7,723,600 57.13 57.32 57.01 733,200 340,900 -15.2
13/08/2019
57.15
 10,183,000 57.92 57.92 57.06 513,595 183,000 8.7
12/08/2019
57.93
 9,678,300 58.42 58.57 57.90 231,695 160,382 3.6
09/08/2019
58.43
 23,525,000 58.36 58.71 58.26 391,200 667,919 -3.9
08/08/2019
58.36
 11,098,400 58.21 58.43 58.10 954,929 542,239 13.5
07/08/2019
58.22
 10,742,400 58.30 58.42 57.87 722,750 729,120 -2.3
06/08/2019
58.31
 13,596,000 58.37 58.50 58.02 1,758,329 1,666,312 -16.5
05/08/2019
58.37
 12,571,900 58.57 58.69 58.27 1,407,202 849,698 14.3
02/08/2019
58.58
 11,460,800 58.83 58.83 58.19 1,195,803 659,189 14.6
01/08/2019
58.84
 7,095,400 58.88 58.92 58.49 831,970 672,425 0.5
31/07/2019
58.89
 10,980,200 58.45 58.89 57.72 2,392,700 535,330 40.3
30/07/2019
58.43
 12,707,500 59.18 59.60 58.43 994,225 523,400 13.8
29/07/2019
59.18
 9,372,700 58.81 59.18 58.65 994,225 523,400 13.8
26/07/2019
58.82
 26,744,000 59.34 59.34 58.56 1,704,900 755,310 10.2
25/07/2019
59.34
 14,095,400 59.22 59.70 58.92 1,190,300 499,500 -3.2
24/07/2019
59.23
 14,347,500 58.46 59.23 58.46 1,261,110 368,910 18.6
23/07/2019
58.46
 17,867,800 58.01 58.57 57.83 979,800 410,215 13.2
22/07/2019
58.01
 11,900,300 57.54 58.31 57.41 544,500 400,237 13.5
19/07/2019
57.54
 29,809,300 57.42 57.77 57.20 357,100 1,059,499 -8.0

Chính sách bảo mật | Điều khoản sử dụng |