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)
18/07/2017
56.28
 5,277,556 56.07 56.59 55.90 189,300 163,000 4.0
17/07/2017
56.07
 9,977,827 56.72 57 56.06 270,530 16,500 13.4
14/07/2017
56.73
 14,052,497 56.59 56.82 56.56 463,050 325,400 5.1
13/07/2017
56.59
 9,084,997 56.57 56.73 56.41 721,800 562,100 5.3
12/07/2017
56.57
 6,093,141 56.46 56.61 56.40 381,200 111,900 10.7
11/07/2017
56.58
 7,010,623 56.71 56.80 56.45 599,740 413,900 6.9
10/07/2017
56.73
 8,314,590 57.23 57.24 56.60 312,810 160,700 5.6
07/07/2017
57.22
 28,770,054 57.30 57.42 57.10 1,894,449 1,532,949 10.7
06/07/2017
57.28
 11,735,053 57.20 57.28 56.81 409,300 466,200 2.2
05/07/2017
57.19
 10,738,861 57.45 57.47 56.98 272,400 38,600 3.7
04/07/2017
57.45
 12,566,625 57.62 58.01 57.36 174,800 104,600 3.0
03/07/2017
57.62
 7,522,586 57.57 57.64 57.33 218,350 25,000 8.0
30/06/2017
57.57
 10,939,838 57.32 57.57 57.09 308,200 131,000 7.6
29/06/2017
57.32
 8,266,979 56.95 57.32 56.90 370,400 347,100 3.2
28/06/2017
56.96
 16,686,358 56.78 56.99 56.78 1,077,910 341,800 40.4
27/06/2017
56.75
 10,731,254 56.96 57.04 56.74 425,916 415,900 2.0
26/06/2017
56.96
 13,076,060 56.79 56.96 56.62 223,600 71,509 5.9
23/06/2017
56.79
 16,648,988 57.07 57.09 56.53 304,600 45,100 9.1
22/06/2017
57.07
 24,316,605 56.94 57.09 56.55 350,926 141,300 9.8
21/06/2017
56.92
 7,115,549 56.99 57.08 56.84 618,692 410,400 7.9
20/06/2017
56.98
 9,421,238 56.61 57.02 56.59 802,330 910,900 1.1
19/06/2017
56.60
 7,425,575 56.75 57.08 56.58 293,900 21,600 11.2
16/06/2017
56.74
 13,848,511 56.88 56.98 56.49 490,410 323,900 9.2
15/06/2017
56.88
 9,343,945 56.46 57.27 56.24 0 0 0
14/06/2017
56.46
 18,164,519 56.82 56.88 55.92 189,500 158,152 1.2
13/06/2017
56.82
 8,858,591 57.20 57.28 56.72 511,800 176,658 10.3
12/06/2017
57.20
 8,141,792 57.78 57.87 57.08 453,900 362,900 1.3
09/06/2017
57.79
 12,704,543 57.95 58.11 57.71 280,130 218,597 1.3
08/06/2017
57.95
 8,832,462 58.02 58.22 57.88 288,400 182,243 7.1
07/06/2017
58.01
 11,227,021 58.14 58.52 57.99 229,800 227,910 2.1
06/06/2017
58.14
 11,991,268 57.90 58.27 57.89 326,300 86,400 41.7
05/06/2017
57.90
 6,717,054 57.76 58.28 57.72 222,700 107,900 15.9
02/06/2017
57.76
 11,791,123 57.57 58.06 57.53 465,700 518,300 2.2
01/06/2017
57.57
 6,197,916 58.02 58.29 57.50 428,400 517,700 0.6
31/05/2017
57.99
 6,957,042 57.94 58.27 57.82 186,300 47,600 8.1
30/05/2017
57.94
 8,280,463 58.21 58.29 57.78 292,200 95,600 14.6
29/05/2017
58.04
 9,085,923 57.63 58.36 57.63 194,900 33,700 11.4
26/05/2017
57.63
 12,591,345 57.53 57.74 57.21 324,000 32,400 6.1
25/05/2017
57.39
 8,111,027 57.33 57.60 57.22 125,200 26,050 4.0
24/05/2017
57.21
 10,265,897 58.02 58.10 57.18 218,850 134,500 5.3
23/05/2017
57.91
 10,061,706 57.95 58.25 57.64 1,446,800 7,200 34.6
22/05/2017
57.95
 13,713,098 58.03 58.41 57.83 494,600 373,200 12.9
19/05/2017
58.03
 11,578,407 58.01 58.41 57.75 573,200 108,800 14.5
18/05/2017
58
 19,669,122 58.86 60.56 57.79 599,250 491,300 7.3
17/05/2017
58.86
 16,164,103 58.29 60.25 58.26 195,600 57,800 5.2
16/05/2017
58.29
 8,888,775 58.05 58.40 57.69 715,900 239,300 14.8
15/05/2017
58.05
 16,843,054 57.48 58.11 57.11 238,307 89,600 6.5
12/05/2017
57.60
 15,517,561 57.74 57.95 57.36 987,800 699,100 8.5
11/05/2017
57.74
 16,703,332 57.56 57.74 57.51 1,364,110 795,100 13.1
10/05/2017
57.56
 9,341,183 57.76 57.80 57.50 736,920 207,700 16.0
09/05/2017
57.76
 7,126,765 57.80 57.88 57.63 94,200 25,860 2.3
08/05/2017
57.80
 10,186,010 57.96 58.17 57.69 534,800 104,100 11.3
05/05/2017
57.96
 15,525,333 57.79 58.01 57.77 187,200 66,800 2.5
04/05/2017
57.79
 4,244,339 57.52 58.12 57.52 382,210 23,400 9.4
03/05/2017
57.59
 12,041,668 57.63 58.11 57.35 363,300 317,300 1.8
28/04/2017
57.61
 29,253,863 57.61 57.72 57.48 378,100 310,200 -10.5
27/04/2017
57.61
 4,967,885 57.35 57.73 57.34 437,700 270,100 4.2
26/04/2017
57.36
 6,172,652 57.61 57.76 57.31 352,100 81,700 7.9
25/04/2017
57.61
 7,286,254 57.53 57.71 57.45 38,000 1,000 1.4
24/04/2017
57.53
 24,386,685 57.31 57.60 57.27 153,500 7,900 7.0
21/04/2017
57.30
 14,104,679 57.40 57.49 57.28 98,787 1,200 5.0
20/04/2017
57.40
 12,437,100 57.27 57.47 57.26 186,110 62,100 5.1
19/04/2017
57.28
 4,453,826 56.99 57.36 56.97 274,100 72,100 3.1
18/04/2017
56.99
 4,764,898 57.05 57.37 56.84 162,300 9,300 4.3
17/04/2017
57.05
 7,751,476 57.21 57.46 56.96 349,000 95,600 9.6
14/04/2017
57.20
 7,772,803 57.63 57.76 57.16 87,210 13,800 3.5
13/04/2017
57.63
 17,500,732 57.37 57.89 57.37 758,900 450,200 8.4
12/04/2017
57.37
 11,193,149 57.45 57.73 57.31 524,100 275,400 7.7
11/04/2017
57.45
 6,960,293 57.04 57.80 57.01 671,400 456,220 9.9
10/04/2017
57.06
 6,231,099 56.82 57.10 56.81 878,100 692,500 6.0
07/04/2017
56.86
 12,816,872 56.75 57.12 56.70 454,000 393,600 2.9
05/04/2017
56.75
 8,426,016 57.25 57.35 56.37 996,200 629,800 16.4
04/04/2017
57.25
 7,301,362 57.61 57.65 57.17 185,650 46,000 7.9
03/04/2017
57.60
 10,574,188 57.50 57.75 57.48 349,300 68,000 8.7
31/03/2017
57.50
 14,277,385 57.50 57.73 57.42 657,760 426,500 8.2
30/03/2017
57.50
 14,538,176 57.29 57.67 57.29 466,946 371,500 5.9
29/03/2017
57.29
 14,419,244 57.32 57.41 57.06 393,500 238,600 7.0
28/03/2017
57.32
 5,625,825 57.21 57.48 57.17 551,550 401,150 9.5
27/03/2017
57.20
 7,083,353 57.51 57.61 57.14 255,826 192,800 3.8
24/03/2017
57.51
 8,365,319 57.65 57.87 57.46 240,124 13,200 6.4
23/03/2017
57.65
 9,130,974 57.72 57.91 57.53 158,900 125,400 -0.2
22/03/2017
57.71
 11,967,874 58.05 58.28 57.67 92,900 27,500 4.8
21/03/2017
58.07
 15,249,934 58.61 58.68 58.03 31,130 55,700 0.6
20/03/2017
58.58
 11,611,379 58.55 58.95 58.51 86,526 42,457 2.2
17/03/2017
58.55
 14,447,590 58.30 58.72 58.29 237,347 24,180 11.0
16/03/2017
58.30
 9,415,152 58.02 58.30 57.95 413,800 237,700 15.1
15/03/2017
58.02
 19,610,780 57.65 58.12 57.64 372,700 173,400 8.1
14/03/2017
57.64
 10,341,096 57.52 57.80 57.52 418,100 718,900 -8.8
13/03/2017
57.52
 8,782,446 57.67 57.87 57.41 200,200 296,800 -2.5
10/03/2017
57.67
 28,779,297 57.24 57.71 57.21 752,615 734,858 7.6
09/03/2017
57.23
 14,488,210 57.07 57.27 57.03 707,250 583,600 6.1
08/03/2017
57.07
 7,495,954 56.99 57.11 56.78 77,959 25,410 6.4
07/03/2017
57.01
 9,870,128 56.84 57.02 56.62 251,100 384,200 -1.0
06/03/2017
56.84
 10,611,667 56.57 57 56.47 793,400 389,300 16.8
03/03/2017
56.55
 16,360,976 56.44 56.64 56.28 231,400 109,200 9.3
02/03/2017
56.44
 10,078,454 56.53 56.98 56.36 161,357 24,500 7.4
01/03/2017
56.52
 14,389,238 56.68 57.14 56.20 312,300 25,500 15.6
28/02/2017
56.68
 17,508,078 56.37 57.06 56.20 251,900 136,400 6.7
27/02/2017
56.38
 14,530,873 55.91 56.38 55.80 1,369,800 50,331 51.5
24/02/2017
55.91
 32,879,358 55.48 56.42 55.48 223,310 119,228 12.9

Chính sách bảo mật | Điều khoản sử dụng |