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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |