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)
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
23/02/2017
55.48
 13,779,854 55.34 55.67 55.33 135,600 114,920 6.0
22/02/2017
55.33
 7,787,819 55.30 55.53 55.23 143,000 196,700 0.9
21/02/2017
55.30
 22,903,419 55.07 55.40 55.07 204,200 201,790 0.3
20/02/2017
55.07
 11,852,374 54.92 55.12 54.73 310,400 267,100 -0.0
17/02/2017
54.92
 13,582,158 55.10 55.19 54.91 290,800 129,330 10.6
16/02/2017
55.10
 7,946,641 55.07 55.34 55.02 337,200 172,755 11.3
15/02/2017
55.04
 8,101,095 54.85 55.16 54.74 428,700 360,786 4.3
14/02/2017
54.85
 7,180,150 54.97 55.05 54.78 98,390 96,900 3.5
13/02/2017
54.98
 7,127,102 54.96 55.13 54.70 148,000 253,661 -4.7
10/02/2017
54.96
 7,693,474 54.99 55.36 54.84 533,330 649,600 -1.5
09/02/2017
54.99
 6,244,277 54.77 55.09 54.77 316,100 286,900 9.4
08/02/2017
54.77
 6,304,247 54.92 55.13 54.65 358,800 169,700 9.9
07/02/2017
54.88
 4,931,534 54.89 55.29 54.66 1,144,300 1,017,400 8.1
06/02/2017
54.85
 3,183,780 55.31 55.69 54.68 537,300 140,900 17.8
03/02/2017
55.31
 4,802,415 55.10 55.62 55.03 906,973 571,800 22.1
02/02/2017
55.12
 2,818,515 54.68 55.42 54.59 93,540 6,400 4.3
25/01/2017
54.67
 4,725,667 54 54.69 54 127,917 12,550 5.3
24/01/2017
54
 4,120,545 53.53 54.04 53.32 408,000 166,500 9.3
23/01/2017
53.53
 4,419,662 53.32 53.83 53.19 521,700 316,100 11.2
20/01/2017
53.32
 6,746,106 53.25 53.51 53.08 157,300 33,600 7.1
19/01/2017
53.26
 8,439,451 53.50 53.75 53.14 179,600 18,000 8.5
18/01/2017
53.50
 3,225,958 53.03 53.52 52.94 344,020 600 13.1
17/01/2017
53.03
 19,445,180 53.16 53.44 52.43 198,000 12,135 14.8
16/01/2017
53
 5,289,901 54.05 54.33 52.77 297,500 70,706 11.4
13/01/2017
53.98
 4,464,811 54.99 55.32 53.83 294,740 70,710 11.3
12/01/2017
54.99
 5,845,702 55.31 55.81 54.76 487,837 185,900 18.2
11/01/2017
55.31
 3,323,750 55.08 55.35 54.66 565,831 102,300 23.1
10/01/2017
55.08
 5,872,946 55 55.60 54.82 619,110 53,800 23.0
09/01/2017
55.01
 5,370,976 54.31 55.01 54.03 580,100 55,100 16.6
06/01/2017
54.31
 17,725,416 54 54.40 53.97 452,800 195,300 10.0
05/01/2017
54.21
 5,587,924 53.92 54.39 53.92 783,600 353,900 13.7
04/01/2017
53.98
 12,159,323 53.84 54.14 53.69 500,200 217,258 8.3
03/01/2017
53.84
 2,945,976 53.81 53.92 53.61 213,400 14,600 4.0

Chính sách bảo mật | Điều khoản sử dụng |