UPCOM (^upcom)

127.71
0.79
(0.62%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |