UPCOM (^upcom)

128.44
0.73
(0.57%)
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)
15/11/2018
51.25
 10,832,748 51.24 51.45 51.09 293,900 630,700 -9.1
14/11/2018
51.23
 13,128,362 51.33 51.57 51.09 583,600 388,700 11.4
13/11/2018
51.45
 18,493,482 51.66 51.66 51.15 3,834,400 3,888,470 -0.5
12/11/2018
51.65
 11,914,494 51.59 51.70 51.30 944,020 140,800 17.3
09/11/2018
51.59
 11,783,221 51.99 52.13 51.48 424,240 242,200 4.8
08/11/2018
52
 11,823,676 51.59 52.04 51.56 1,915,148 1,701,000 6.8
07/11/2018
51.56
 10,052,916 51.63 51.72 51.41 56,600 454,578 -6.6
06/11/2018
51.63
 10,180,696 51.55 51.95 51.53 507,340 1,471,075 -11.3
05/11/2018
51.54
 6,764,693 51.72 51.76 51.39 543,800 463,100 12.0
02/11/2018
51.74
 13,847,870 51.32 51.78 51.22 1,262,863 1,314,700 4.6
01/11/2018
51.30
 10,160,306 51.77 51.89 51.26 1,660,258 1,525,050 15.9
31/10/2018
51.78
 15,543,782 51.20 51.78 51.10 1,008,028 1,603,713 -6.0
30/10/2018
51.20
 7,882,863 50.99 51.20 50.81 692,700 452,000 11.4
29/10/2018
50.93
 14,549,434 51.12 51.35 50.89 793,400 196,800 15.6
26/10/2018
51.12
 11,758,675 51.26 51.63 51.06 1,085,700 1,025,600 -3.5
25/10/2018
51.28
 17,679,184 51.48 51.48 50.77 1,798,200 321,600 38.6
24/10/2018
51.50
 13,133,652 52.05 52.22 51.43 572,100 612,725 6.2
23/10/2018
52.05
 13,797,927 52.42 52.51 51.67 556,720 199,600 13.0
22/10/2018
52.42
 12,969,738 52.46 52.77 52.40 696,500 4,671,580 -171.4
19/10/2018
52.47
 16,704,861 52.69 52.70 52.22 664,710 1,791,800 -30.5
18/10/2018
52.70
 11,304,460 52.96 53.04 52.57 991,820 1,398,610 -21.1
17/10/2018
52.98
 21,786,651 52.77 53.27 52.77 2,583,300 3,197,100 -14.8
16/10/2018
52.76
 12,199,884 52.40 52.90 52.40 1,899,340 2,427,710 -13.4
15/10/2018
52.40
 12,065,101 52.75 52.76 52.32 1,802,766 493,250 15.3
12/10/2018
52.75
 22,259,173 52.03 52.85 51.54 2,257,825 1,068,782 28.4
11/10/2018
52.04
 36,081,913 53.82 53.82 51.60 1,578,070 750,065 25.2
10/10/2018
53.82
 18,973,248 53.68 54.12 53.68 687,900 483,380 0.6
09/10/2018
53.70
 15,394,653 53.63 53.82 53.54 807,210 332,116 13.4
08/10/2018
53.67
 18,285,984 54.03 54.13 53.48 806,300 800,000 2.3
05/10/2018
54.03
 23,119,325 54.54 54.60 53.94 2,132,530 2,218,400 2.3
04/10/2018
54.54
 27,094,334 54.40 54.64 54.33 2,132,530 2,218,400 2.3
03/10/2018
54.40
 30,741,892 54.20 54.45 54.17 1,374,260 820,940 17.0
02/10/2018
54.20
 73,632,232 54.17 54.37 54.03 53,107,007 52,136,142 10.9
01/10/2018
54.13
 28,791,347 54.23 54.54 54.12 1,161,427 2,897,107 -30.2
28/09/2018
54.20
 47,511,616 54.19 54.35 54.03 3,490,975 2,450,570 9.8
27/09/2018
54.19
 21,456,929 54.04 54.23 53.87 610,850 849,100 -12.4
26/09/2018
54.04
 26,711,584 53.98 54.18 53.86 1,541,856 656,493 -10.8
25/09/2018
53.99
 23,569,466 53.66 54.07 53.60 1,068,800 1,073,160 15.4
24/09/2018
53.66
 21,949,009 53.50 53.72 53.35 789,805 1,833,440 -14.8
21/09/2018
53.48
 37,827,764 52.93 53.48 52.90 3,150,600 1,668,906 37.6
20/09/2018
52.98
 30,988,860 52.52 53.01 52.47 3,127,400 1,892,825 27.5
19/09/2018
52.45
 31,050,335 51.98 52.54 51.95 1,535,320 3,647,720 -37.7
18/09/2018
51.97
 24,554,152 51.82 51.98 51.66 2,373,130 1,776,610 15.9
17/09/2018
51.82
 15,425,481 51.96 52.04 51.77 1,197,600 2,322,008 -17.2
14/09/2018
51.94
 22,395,515 51.73 51.94 51.71 1,335,322 1,176,423 7.6
13/09/2018
51.72
 19,692,112 51.43 51.78 51.36 1,489,100 1,740,000 1.1
12/09/2018
51.45
 19,621,764 51.46 51.66 51.36 1,413,600 2,132,000 -7.5
11/09/2018
51.45
 30,461,769 51.04 51.45 50.96 3,973,010 3,388,630 10.5
10/09/2018
51.03
 22,439,142 51 51.16 50.89 2,159,300 1,785,000 1.2
07/09/2018
51
 15,320,738 50.90 51.16 50.86 1,967,610 640,200 25.9
06/09/2018
50.90
 9,739,715 50.97 51.05 50.82 902,153 417,100 9.3
05/09/2018
50.97
 12,295,314 51.55 51.55 50.85 1,059,805 884,526 3.8
04/09/2018
51.54
 12,700,125 51.85 51.88 51.43 849,222 584,120 4.5
31/08/2018
51.85
 20,671,031 51.78 52.01 51.68 2,302,230 717,904 20.4
30/08/2018
51.77
 15,082,895 51.32 51.78 51.32 1,552,864 1,325,363 8.3
29/08/2018
51.32
 16,009,620 51.29 51.54 51.19 1,411,210 2,101,774 -12.5
28/08/2018
51.27
 22,504,781 51.54 51.69 51.06 840,870 686,380 12.9
27/08/2018
51.54
 14,906,070 51.59 52.08 51.50 836,300 2,085,100 -17.4
24/08/2018
51.59
 13,781,148 51.41 51.59 51.24 467,000 704,094 -4.4
23/08/2018
51.41
 13,152,850 51.59 51.72 51.33 4,218,160 4,742,446 -1.5
22/08/2018
51.60
 13,294,141 51.39 51.62 51.37 598,420 1,514,410 -10.6
21/08/2018
51.39
 16,248,798 51.43 51.55 51.24 764,949 1,460,190 1.0
20/08/2018
51.37
 17,696,755 51.46 51.79 51.19 4,936,420 4,321,300 27.4
17/08/2018
51.46
 13,916,634 51.38 51.69 51.32 1,993,270 1,057,290 29.4
16/08/2018
51.38
 15,980,937 51.38 51.47 51.01 1,642,000 1,297,910 25.0
15/08/2018
51.37
 17,416,438 51.69 52.15 51.28 1,298,200 1,297,300 8.7
14/08/2018
51.68
 18,823,939 51.62 51.95 51.43 1,295,400 1,038,050 16.8
13/08/2018
51.62
 39,347,058 51.35 51.80 51.20 2,114,200 1,690,300 10.5
10/08/2018
51.36
 18,113,390 51.46 51.51 51.12 1,070,800 564,900 14.7
09/08/2018
51.46
 24,398,442 51.28 51.47 51.22 1,666,400 2,091,904 1.8
08/08/2018
51.28
 20,847,306 50.75 51.31 50.72 2,438,150 2,125,800 23.9
07/08/2018
50.77
 14,723,956 50.71 50.87 50.66 2,041,733 873,800 22.4
06/08/2018
50.72
 17,338,924 50.61 50.90 50.42 1,573,600 1,383,400 21.7
03/08/2018
50.62
 24,246,890 50.17 50.79 50.12 2,934,818 4,289,200 -12.1
02/08/2018
50.17
 22,591,714 50.29 50.30 49.92 1,125,300 1,490,700 5.4
01/08/2018
50.29
 20,189,109 50.47 50.50 50.09 1,283,550 1,223,400 14.5
31/07/2018
50.47
 17,872,745 50.28 50.62 50.09 1,358,100 1,535,700 2.3
30/07/2018
50.28
 15,958,516 50.07 50.28 49.96 543,756 1,224,000 -8.5
27/07/2018
49.97
 17,066,838 49.81 50.11 49.78 1,789,910 887,690 15.4
26/07/2018
49.82
 11,156,387 49.87 49.92 49.65 1,098,300 1,126,716 11.0
25/07/2018
49.92
 16,969,804 50.04 50.26 49.89 1,019,700 699,050 11.9
24/07/2018
50.04
 15,648,052 50.26 50.31 49.90 1,193,038 814,426 8.1
23/07/2018
50.26
 19,872,362 50.55 50.67 50.19 548,147 881,000 -4.3
20/07/2018
50.55
 18,999,667 50.58 50.62 50.22 694,100 7,868,849 -145.1
19/07/2018
50.58
 16,229,555 50.14 50.89 50.13 1,944,400 1,921,200 0.3
18/07/2018
50.15
 13,687,254 49.41 50.15 49.41 593,100 2,432,301 -32.1
17/07/2018
49.41
 8,547,857 49.30 49.42 48.96 306,000 359,200 -0.8
16/07/2018
49.29
 10,521,150 49.26 49.60 49.15 200,100 515,100 -2.7
13/07/2018
49.26
 10,771,244 48.82 49.28 48.82 596,141 902,800 6.8
12/07/2018
48.82
 12,656,707 48.87 49 48.59 1,154,700 1,132,305 0.9
11/07/2018
48.87
 16,929,149 49.54 49.55 48.75 1,020,967 600,800 13.2
10/07/2018
49.55
 16,943,231 49.31 49.76 49.27 1,782,900 2,970,601 -2.6
09/07/2018
49.31
 10,937,867 49.64 50.04 49.23 794,880 2,597,822 -22.8
06/07/2018
49.64
 15,014,816 49.30 49.70 48.88 1,499,482 1,770,900 4.4
05/07/2018
49.25
 12,401,603 50.01 50.41 49.05 1,497,500 2,137,948 -6.3
04/07/2018
50
 9,690,752 49.94 50.17 49.76 611,300 2,804,800 -25.2
03/07/2018
49.97
 15,237,074 50.83 51 49.69 918,642 2,329,616 -11.7
02/07/2018
50.83
 9,969,921 51.97 51.99 50.70 2,243,437 486,000 43.2
29/06/2018
51.97
 11,708,313 51.65 51.97 51.32 1,209,320 1,109,200 15.1
28/06/2018
51.64
 18,152,209 51.95 52.12 51.50 800,807 1,156,000 11.9

Chính sách bảo mật | Điều khoản sử dụng |