UPCOM (^upcom)

124.23
0.28
(0.23%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |