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)
06/12/2017
53.97
 14,804,163 54.20 54.20 53.76 510,683 326,230 11.7
05/12/2017
54.20
 18,725,897 54.31 54.58 54.17 471,800 330,540 5.3
04/12/2017
54.31
 22,697,750 54.46 54.56 54.20 413,220 175,200 9.3
01/12/2017
54.45
 19,943,153 54.19 54.45 54.06 1,074,733 551,345 19.8
30/11/2017
54.19
 15,930,822 54.03 54.29 54.03 764,780 589,410 7.5
29/11/2017
53.99
 15,957,059 53.88 54 53.61 842,375 203,800 28.8
28/11/2017
53.91
 22,589,176 54.22 54.38 53.85 6,600,875 156,900 150.2
27/11/2017
54.21
 22,095,153 54.10 54.51 53.96 5,437,189 332,067 84.7
24/11/2017
54.10
 14,729,301 54.21 54.28 53.66 2,411,920 652,766 24.1
23/11/2017
54.26
 12,337,245 54.25 54.46 53.88 743,889 256,297 10.7
22/11/2017
54.24
 20,760,624 53.57 54.34 53.47 2,648,450 207,638 50.3
21/11/2017
53.56
 16,371,599 53.32 53.75 53.27 1,118,244 88,210 15.3
20/11/2017
53.32
 16,485,370 52.98 53.35 52.97 1,264,367 310,450 64.5
17/11/2017
52.98
 16,110,755 53.07 53.22 52.83 614,563 309,566 11.6
16/11/2017
53.07
 12,305,027 52.89 53.25 52.88 2,559,965 77,603 37.7
15/11/2017
52.88
 12,829,054 52.63 52.94 52.54 2,349,698 149,200 170.5
14/11/2017
52.66
 9,937,996 52.46 52.73 52.46 812,327 91,200 43.4
13/11/2017
52.46
 8,379,543 52.83 52.92 52.44 715,766 197,600 8.8
10/11/2017
52.83
 10,266,861 52.78 52.97 52.75 1,482,314 115,210 25.4
09/11/2017
52.77
 6,571,533 52.93 53.01 52.71 1,433,498 171,900 20.7
08/11/2017
52.93
 12,517,149 53.15 53.24 52.90 1,389,132 276,252 23.2
07/11/2017
53.15
 15,467,291 53.29 53.64 53.07 1,380,310 49,125 30.7
06/11/2017
53.30
 28,389,561 52.77 53.70 52.70 3,177,775 3,163,755 1.6
03/11/2017
52.78
 14,565,205 52.19 52.78 52.18 516,520 14,800 17.4
02/11/2017
52.20
 8,689,594 52.30 52.51 52.05 217,400 9,737 10.4
01/11/2017
52.30
 64,675,962 52.50 52.56 52.14 509,600 39,053 14.2
31/10/2017
52.50
 9,660,860 52.68 52.78 52.26 525,109 156,921 8.6
30/10/2017
52.65
 16,345,795 52.61 52.89 52.31 507,800 160,321 7.3
27/10/2017
52.58
 9,939,503 52.60 52.80 52.12 886,500 298,760 10.2
26/10/2017
52.59
 17,523,481 52.78 53.23 52.52 3,590,800 110,100 49.4
25/10/2017
52.79
 12,205,291 53.27 53.42 52.22 2,755,870 159,000 34.6
24/10/2017
53.29
 7,963,979 53.78 53.89 53.08 1,583,566 3,000 27.4
23/10/2017
53.78
 13,807,508 54.38 54.50 53.68 233,400 106,900 9.8
20/10/2017
54.38
 9,798,064 54.54 54.70 54.23 319,769 26,450 11.6
19/10/2017
54.54
 11,342,253 54.23 54.56 54.06 221,171 25,900 9.0
18/10/2017
54.23
 10,608,586 54.40 54.64 54.21 134,210 24,200 4.3
17/10/2017
54.39
 10,562,699 54.32 54.51 54.06 0 0 0
16/10/2017
54.32
 16,253,136 53.93 54.34 53.82 253,925 702,800 3.8
13/10/2017
53.96
 26,343,776 54.24 54.27 53.92 0 0 0
12/10/2017
54.23
 17,531,911 54.12 54.41 53.99 985,170 29,350 72.1
11/10/2017
54.12
 21,566,834 54.10 54.38 54.01 859,000 537,300 29.4
10/10/2017
54.09
 10,005,030 54.13 54.25 53.93 445,300 37,202 19.2
09/10/2017
54.14
 19,774,173 54.10 54.29 53.86 63,100 28,000 2.2
06/10/2017
54.09
 11,483,509 54 54.13 53.77 359,140 59,220 15.6
05/10/2017
54
 14,108,999 53.89 54.11 53.77 1,575,510 54,620 33.9
04/10/2017
53.88
 6,384,883 53.89 53.95 53.51 475,627 308,466 9.8
03/10/2017
53.89
 40,965,825 54.16 54.23 53.58 391,700 53,200 7.4
02/10/2017
54.16
 8,726,721 54.38 54.56 53.99 334,650 80,100 15.2
29/09/2017
54.38
 14,683,107 54.16 54.38 53.88 1,259,043 487,700 42.6
28/09/2017
54.16
 14,989,258 54.19 54.29 54.05 877,920 75,300 49.2
27/09/2017
54.17
 7,480,577 54.27 54.40 54.12 127,530 90,243 0.8
26/09/2017
54.26
 13,755,740 54.43 54.46 54.04 113,960 128,200 3.8
25/09/2017
54.42
 7,828,047 54.54 54.73 54.34 197,800 189,834 3.5
22/09/2017
54.54
 16,698,949 54.48 54.86 54.48 119,466 97,583 2.0
21/09/2017
54.48
 8,514,056 54.57 54.69 54.46 81,700 74,220 2.7
20/09/2017
54.56
 16,782,611 54.44 54.65 54.41 141,900 83,890 6.8
19/09/2017
54.43
 9,211,629 54.53 54.60 54.26 105,100 209,200 2.2
18/09/2017
54.53
 11,277,683 54.61 54.66 54.24 177,100 135,900 4.2
15/09/2017
54.61
 15,270,075 54.57 54.69 54.47 876,560 793,989 5.6
14/09/2017
54.57
 8,166,516 54.51 54.62 54.39 376,860 280,160 7.5
13/09/2017
54.51
 7,611,088 54.45 54.68 54.42 134,310 35,900 5.7
12/09/2017
54.45
 8,492,191 54.35 54.56 54.34 172,810 86,668 6.5
11/09/2017
54.34
 6,451,938 54.40 54.54 54.16 0 0 0
08/09/2017
54.39
 9,117,554 54.33 54.47 54.21 55,100 23,625 1.6
07/09/2017
54.33
 16,711,087 54.27 54.37 54.11 2,718,805 2,642,595 2.9
06/09/2017
54.27
 7,890,832 54.44 54.44 54.04 0 0 0
05/09/2017
54.42
 22,087,240 54.47 54.47 54.27 267,340 79,900 10.4
01/09/2017
54.45
 8,322,953 54.48 54.48 54.02 79,799 32,980 1.8
31/08/2017
54.47
 9,706,910 54.35 54.47 53.42 205,425 65,000 8.1
30/08/2017
54.35
 15,288,961 54.42 54.51 54.19 284,810 17,900 11.7
29/08/2017
54.45
 11,088,617 54.29 54.70 54.26 455,600 40,500 13.1
28/08/2017
54.29
 9,034,288 54.38 54.65 54.21 213,900 25,400 7.2
25/08/2017
54.35
 9,149,203 54.29 54.58 54.09 132,800 10,600 5.5
24/08/2017
54.26
 5,645,891 54.10 54.32 53.95 204,910 66,300 5.5
23/08/2017
54.07
 5,672,750 54.14 54.17 53.91 35,210 22,000 0.9
22/08/2017
54.12
 6,987,007 54.27 54.32 54.03 91,700 37,200 1.9
21/08/2017
54.25
 4,882,260 54.51 54.53 54.08 110,100 47,510 4.4
18/08/2017
54.50
 10,287,772 54.63 54.90 54.39 97,400 33,800 2.8
17/08/2017
54.63
 5,777,132 54.53 54.81 54.45 183,700 34,300 4.0
16/08/2017
54.52
 7,699,764 54.27 54.71 54.08 150,100 67,000 5.7
15/08/2017
54.26
 9,712,404 54.36 54.53 54 210,100 100,230 5.5
14/08/2017
54.36
 11,669,755 54.71 54.78 53.98 205,000 59,300 8.5
11/08/2017
54.69
 15,106,546 54.72 54.85 54.41 350,000 21,600 4.5
10/08/2017
54.71
 10,450,488 55.03 55.16 54.68 346,900 19,600 9.9
09/08/2017
55.02
 13,347,440 55.19 55.24 54.89 284,650 159,912 6.4
08/08/2017
55.19
 9,132,843 55.67 55.78 55.12 409,350 321,900 7.3
07/08/2017
55.67
 8,381,063 55.73 55.84 55.56 280,859 50,640 9.8
04/08/2017
55.73
 14,977,157 55.60 55.82 55.54 326,600 40,400 19.5
03/08/2017
55.60
 8,219,372 55.36 55.78 55.30 134,000 76,630 2.4
02/08/2017
55.36
 7,984,643 55.80 55.87 55.24 319,824 141,031 8.1
01/08/2017
55.80
 11,222,831 56.44 56.49 55.69 194,630 19,410 10.3
31/07/2017
56.43
 8,921,664 56.42 56.50 56.08 295,800 4,105 10.7
28/07/2017
56.42
 14,144,869 56.46 56.56 56.23 721,300 573,510 7.8
27/07/2017
56.46
 9,220,012 55.93 56.50 55.93 610,600 5,600 34.4
26/07/2017
55.93
 5,020,158 55.44 55.93 55.39 417,800 23,500 15.8
25/07/2017
55.44
 11,771,340 55.94 56.27 55.23 2,291,810 3,077,450 -65.7
24/07/2017
55.93
 8,017,748 56.34 56.73 55.85 353,500 223,500 5.1
21/07/2017
56.34
 13,223,779 56.28 56.54 56.27 457,300 231,800 8.2
20/07/2017
56.28
 5,332,034 56.31 56.39 56.04 158,456 49,200 4.9
19/07/2017
56.29
 12,345,596 56.27 56.55 56 160,340 81,400 5.6

Chính sách bảo mật | Điều khoản sử dụng |