UPCOM (^upcom)

123.95
-0.91
(-0.73%)
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)
03/06/2019
54.80
 8,839,300 55.12 55.12 54.67 796,991 571,701 22.3
31/05/2019
55.13
 7,495,000 55.05 55.32 54.95 798,070 798,540 10.0
30/05/2019
55.05
 11,921,300 55.06 55.06 54.89 473,529 475,900 5.9
29/05/2019
55.07
 8,056,500 55.07 55.17 55.01 970,819 1,319,216 -5.4
28/05/2019
55.13
 20,996,400 55.25 55.35 55.04 645,440 1,482,450 -16.1
27/05/2019
55.25
 12,751,200 55.27 55.33 55.14 437,570 873,500 -0.5
24/05/2019
55.27
 26,326,599 55.39 55.45 55.12 10,774,120 514,300 535.5
23/05/2019
55.39
 36,132,452 55.38 55.46 55.18 1,048,544 1,683,100 -1.0
22/05/2019
55.38
 9,757,830 55.39 55.53 55.27 63,018 479,100 0.1
21/05/2019
55.38
 13,745,264 55.33 55.48 55.26 247,630 1,014,952 -6.9
20/05/2019
55.31
 11,149,178 55.24 55.33 55.12 366,090 869,990 -3.0
17/05/2019
55.24
 15,081,988 55.47 55.55 55.09 572,710 1,155,783 -10.7
16/05/2019
55.47
 8,373,164 55.47 55.56 55.34 456,030 294,160 8.3
15/05/2019
55.47
 17,186,298 55.14 55.52 55.14 200,530 1,055,400 -16.4
14/05/2019
55.14
 14,370,509 55.24 55.29 54.99 674,911 822,680 3.0
13/05/2019
55.24
 19,804,712 55.14 55.36 55 460,345 987,360 -9.7
10/05/2019
55.14
 14,678,030 54.87 55.17 54.82 217,452 1,198,900 -6.5
09/05/2019
54.87
 11,783,408 55.09 55.22 54.82 102,120 502,340 -2.9
08/05/2019
55.10
 13,710,421 55.39 55.39 54.92 365,310 908,810 -6.5
07/05/2019
55.47
 7,156,781 55.28 55.49 55.26 502,250 567,400 6.4
06/05/2019
55.28
 12,232,285 55.77 55.77 55.26 248,258 470,437 -6.7
03/05/2019
55.77
 11,959,348 55.91 55.94 55.63 261,000 842,170 -7.9
02/05/2019
55.90
 9,238,675 56.23 56.23 55.78 785,018 401,537 13.8
26/04/2019
56.22
 13,736,138 56.08 56.22 55.83 547,600 513,667 2.3
25/04/2019
56.08
 11,079,101 56.05 56.08 55.84 1,746,760 1,070,750 18.0
24/04/2019
56.05
 23,231,743 55.68 56.09 55.65 10,746,550 939,270 138.3
23/04/2019
55.68
 9,761,544 55.67 55.73 55.48 403,840 268,100 4.6
22/04/2019
55.64
 9,177,256 56.04 56.11 55.53 585,940 105,480 15.6
19/04/2019
56.05
 18,300,305 56 56.17 55.89 230,022 2,198,500 -42.2
18/04/2019
56
 12,928,711 56.35 56.38 55.98 366,982 129,280 16.6
17/04/2019
56.36
 10,564,759 56.56 56.66 56.34 671,715 666,800 24.4
16/04/2019
56.52
 11,132,442 56.69 56.78 56.30 781,200 445,600 14.8
12/04/2019
56.64
 10,480,272 56.54 56.66 56.26 556,050 437,232 6.9
11/04/2019
56.48
 10,659,518 56.60 56.64 56.28 608,840 356,410 9.1
10/04/2019
56.56
 12,787,922 56.62 56.68 56.35 353,066 589,500 -7.5
09/04/2019
56.57
 14,008,491 56.75 56.89 56.54 337,615 203,330 6.3
08/04/2019
56.76
 14,387,929 56.93 56.99 56.74 257,863 154,100 2.8
05/04/2019
56.93
 15,568,779 56.84 57.07 56.82 419,215 208,600 5.2
04/04/2019
56.86
 11,285,078 56.63 56.90 56.56 652,110 708,400 14.2
03/04/2019
56.63
 21,797,040 57.09 57.12 56.55 464,063 552,900 -6.2
02/04/2019
57.10
 14,299,533 57.26 57.46 56.95 710,050 532,960 12.9
01/04/2019
57.26
 12,216,123 57.50 57.50 56.96 599,550 860,210 11.7
29/03/2019
57.50
 24,552,043 57.38 57.51 57.29 618,864 1,041,842 0.4
28/03/2019
57.38
 19,945,082 57.14 57.38 56.97 729,440 1,333,483 -0.7
27/03/2019
57.14
 14,341,199 57.05 57.31 57.05 674,500 495,600 8.3
26/03/2019
57.05
 13,630,954 56.77 57.10 56.76 402,000 822,620 -12.6
25/03/2019
56.77
 18,023,153 57.22 57.22 56.55 602,130 309,811 14.0
22/03/2019
57.22
 19,493,593 56.90 57.26 56.88 582,570 282,263 19.0
21/03/2019
56.88
 26,926,593 57 57.39 56.82 756,720 944,290 1.1
20/03/2019
57
 15,703,539 57.09 57.18 56.84 404,529 517,000 -0.4
19/03/2019
57.09
 22,034,675 57.43 57.48 56.97 502,120 1,080,200 1.7
18/03/2019
57.41
 23,438,319 57.22 57.48 57.03 126,872 1,599,510 -28.7
15/03/2019
57.25
 29,682,407 57.09 57.25 56.93 334,147 997,434 -2.7
14/03/2019
57.09
 17,362,904 56.76 57.14 56.66 480,400 502,795 5.2
13/03/2019
56.76
 17,325,881 56.57 56.86 56.53 801,230 1,805,634 -18.2
12/03/2019
56.57
 17,936,710 56.41 56.62 56.07 605,620 1,738,411 -6.4
11/03/2019
56.03
 13,545,744 55.98 56.13 55.86 68,745 201,470 2.3
08/03/2019
55.94
 18,572,018 56.24 56.35 55.87 146,541 339,000 4.9
07/03/2019
56.24
 23,311,087 56.11 56.35 56.02 542,428 923,074 3.9
06/03/2019
56.05
 13,170,141 55.98 56.15 55.83 315,300 253,219 6.8
05/03/2019
55.98
 16,505,737 56.04 56.11 55.89 1,187,300 689,181 13.1
04/03/2019
56.04
 13,222,705 55.67 56.10 55.63 441,908 302,275 14.0
01/03/2019
55.68
 12,153,210 55.12 55.79 55.10 355,912 202,911 7.1
28/02/2019
55.12
 20,272,864 55.59 55.66 54.97 231,240 247,200 0.2
27/02/2019
55.59
 24,022,494 55.58 55.72 55.43 468,530 104,440 13.7
26/02/2019
55.58
 10,218,331 55.61 55.89 55.54 671,210 536,500 4.6
25/02/2019
55.58
 13,327,848 55.55 55.71 55.28 1,374,510 1,805,444 -6.5
22/02/2019
55.55
 43,065,948 55.50 55.56 55.34 1,399,900 29,573,706 -603.3
21/02/2019
55.53
 18,254,101 55.45 55.61 55.31 376,700 349,859 8.3
20/02/2019
55.46
 10,562,193 55.23 55.50 55.19 566,313 375,900 6.1
19/02/2019
55.23
 14,345,130 55.25 55.56 55.11 587,625 528,803 -0.1
18/02/2019
55.25
 11,427,858 55.24 55.53 55.02 843,743 904,154 8.5
15/02/2019
55.24
 8,484,713 55.39 55.55 55.09 442,300 844,368 -8.4
14/02/2019
55.39
 9,803,286 55.79 55.83 55.31 423,200 188,701 3.5
13/02/2019
55.80
 11,294,580 55.63 55.91 55.48 1,056,108 177,518 23.9
12/02/2019
55.64
 12,083,794 55.64 55.97 55.29 1,011,030 565,000 1.6
11/02/2019
55.61
 5,579,045 54.82 55.61 54.80 303,167 147,550 2.7
01/02/2019
54.81
 12,233,501 54.67 54.82 54.38 207,800 371,242 -3.5
31/01/2019
54.67
 17,522,847 54.27 54.81 54.25 1,765,120 1,344,160 27.1
30/01/2019
54.27
 49,261,754 54.33 54.44 54.08 294,956 122,820 6.1
29/01/2019
54.05
 20,332,913 54.03 54.12 53.85 125,430 192,100 1.0
28/01/2019
54.01
 15,043,431 53.72 54.24 53.69 595,971 383,700 9.2
25/01/2019
53.72
 11,339,876 53.76 53.87 53.56 391,033 228,400 9.3
24/01/2019
53.75
 8,851,428 53.90 53.93 53.61 275,700 157,100 14.9
23/01/2019
53.89
 25,581,965 53.81 53.96 53.63 422,130 624,571 -1.9
22/01/2019
53.86
 9,539,070 53.38 53.87 53.36 1,396,629 1,038,900 25.1
21/01/2019
53.37
 12,044,456 53.19 53.37 52.95 458,051 446,000 10.6
18/01/2019
53.26
 7,153,630 53.30 53.44 53.04 805,600 831,530 21.1
17/01/2019
53.29
 7,504,742 53.33 53.61 53.16 354,351 545,910 8.8
16/01/2019
53.31
 7,448,510 53.16 53.31 53.11 467,050 1,048,440 4.5
15/01/2019
53.10
 6,286,526 53.14 53.29 52.98 522,520 884,579 9.0
14/01/2019
53.13
 5,953,849 53.18 53.24 52.96 219,251 475,809 -1.7
11/01/2019
53.18
 13,017,886 53.03 53.22 52.97 965,038 1,452,149 8.6
10/01/2019
53.02
 11,048,731 53 53.22 52.90 662,300 734,300 15.6
09/01/2019
53
 7,164,352 52.55 53.02 52.50 396,970 898,700 -4.4
08/01/2019
52.54
 5,994,487 52.44 52.67 52.38 953,510 804,066 3.3
07/01/2019
52.42
 7,928,580 52.19 52.52 52.18 584,200 1,161,831 -4.2
04/01/2019
52.18
 9,528,232 52.17 52.19 51.80 504,510 505,300 4.3
03/01/2019
52.16
 16,185,132 52.78 52.82 52 867,600 1,475,700 0.1
02/01/2019
52.78
 6,553,000 52.82 53.17 52.75 580,410 193,000 24.5

Chính sách bảo mật | Điều khoản sử dụng |