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)
17/11/2016
59.16
 6,569,585 59.26 59.53 59 17,500 63,710 -0.5
16/11/2016
59.26
 10,261,248 59.38 59.60 58.99 149,000 85,700 0.4
15/11/2016
59.40
 2,650,152 59.60 59.97 59.23 16,000 27,100 -2.5
14/11/2016
59.62
 6,124,926 59.35 60.09 59.18 5,600 2,284,400 -47.4
11/11/2016
59.35
 8,200,918 59.54 59.69 59.11 91,200 61,410 -2.3
10/11/2016
59.50
 15,267,027 58.90 59.67 58.84 67,700 26,200 -0.2
09/11/2016
58.90
 4,080,090 59.37 59.68 57.92 51,500 50,900 -2.9
08/11/2016
59.28
 6,745,710 58.80 59.37 58.71 99,100 110,400 -8.3
07/11/2016
58.79
 3,152,412 58.27 58.85 58.22 142,700 52,300 12.0
04/11/2016
58.25
 5,344,743 58.14 58.71 58 49,800 74,100 -1.6
03/11/2016
58.12
 3,348,388 58.55 58.66 57.93 94,800 30,000 5.1
02/11/2016
58.52
 3,756,280 59.29 59.46 58.47 30,600 13,400 -0.0
01/11/2016
59.29
 9,611,027 59.38 60.25 59.19 24,430 91,900 -3.8
31/10/2016
59.38
 5,398,703 58.20 59.38 58.20 101,500 149,500 -4.6
28/10/2016
58.22
 6,779,679 57.42 58.26 57.40 48,700 61,400 -1.2
27/10/2016
57.41
 2,891,767 57.07 57.47 57.07 106,100 45,600 0.6
26/10/2016
57.10
 8,893,488 57.12 57.42 56.65 92,400 2,452,204 -10.5
25/10/2016
57.12
 11,440,152 57.26 57.53 56.97 94,600 33,000 1.6
24/10/2016
57.28
 3,369,115 57.36 57.79 56.89 16,500 20,100 0.5
21/10/2016
57.36
 8,420,298 57.72 58.30 57.09 24,700 31,010 0.5
20/10/2016
57.70
 5,000,382 57.33 57.71 57.10 26,800 19,600 0.0
19/10/2016
57.32
 6,206,887 57.51 57.58 56.92 70,180 269,912 -3.2
18/10/2016
57.51
 6,104,137 57.59 57.59 57.07 26,300 122,700 -2.5
17/10/2016
57.26
 4,963,524 57.66 57.89 57.26 38,400 9,000 0.8
14/10/2016
57.55
 7,820,435 57.04 57.59 56.99 26,310 2,500 0.6
13/10/2016
57.05
 5,519,295 56.49 57.05 56.46 399,500 11,400 2.8
12/10/2016
56.48
 14,556,134 56.29 56.51 56.24 26,100 1,000 0.5
11/10/2016
56.29
 6,343,425 56.25 56.69 56.03 209,400 56,900 3.3
10/10/2016
56.23
 2,552,114 56.61 56.79 56.19 72,800 218,800 -0.5
07/10/2016
56.61
 6,089,231 57.10 57.29 56.52 125,200 124,400 2.7
06/10/2016
57.10
 8,766,479 57.20 57.32 56.93 127,100 140,300 -1.7
05/10/2016
57.20
 3,668,222 57.21 57.40 57.05 63,500 46,500 0.2
04/10/2016
57.21
 4,822,469 57.23 57.50 56.76 247,160 2,500 4.1
03/10/2016
57.39
 5,667,304 57.33 57.86 57.18 48,400 7,100 2.4
30/09/2016
57.33
 12,507,939 56.55 57.56 56.55 10,900 4,100 -0.0
29/09/2016
56.55
 14,075,692 56.50 56.77 56.42 17,100 25,600 -0.5
28/09/2016
56.48
 7,723,667 56.13 56.57 56.03 27,000 23,200 0.5
27/09/2016
56.09
 5,704,935 56.17 56.37 56.04 5,800 27,200 -0.3
26/09/2016
56.19
 16,569,839 56.25 56.82 55.95 86,800 63,900 0.1
23/09/2016
56.25
 13,667,250 56.95 57.11 56.07 16,510 12,400 -0.1
22/09/2016
56.14
 6,533,812 56.05 57.60 56.04 30,400 9,900 0.5
21/09/2016
56.07
 4,322,036 55.50 56.08 55.50 8,800 84,800 -3.9
20/09/2016
55.55
 10,028,008 55.09 55.55 54.99 27,800 20,100 0.8
19/09/2016
55.11
 8,485,624 55.12 55.50 54.90 58,800 7,000 0.7
16/09/2016
55.12
 4,314,835 55.27 55.44 55.05 9,200 500 0.4
15/09/2016
55.28
 2,694,034 55.30 55.63 55.23 92,600 900 1.1
14/09/2016
55.30
 3,170,687 55.47 55.58 55.28 56,100 0 1.2
13/09/2016
55.47
 2,098,736 55.68 55.98 55.47 47,200 400 1.5
12/09/2016
55.71
 2,391,113 55.97 56.09 55.60 44,100 100 1.1
09/09/2016
55.97
 6,891,076 56.17 56.25 55.88 391,900 8,800 3.4
08/09/2016
56.17
 3,093,081 56 56.30 55.95 53,300 159,200 0.1
07/09/2016
56.03
 2,586,484 56.16 56.38 55.95 138,500 24,200 1.5
06/09/2016
56.18
 2,968,219 56.41 56.52 56.18 9,300 136,700 -1.8
05/09/2016
56.41
 2,997,875 56.09 56.71 56.08 79,000 3,600 1.0
01/09/2016
56.09
 3,752,244 56.34 56.46 55.96 98,100 0 1.0
31/08/2016
56.32
 5,712,829 55.64 56.38 55.62 177,200 124 3.6
30/08/2016
55.65
 7,011,733 55.40 55.71 55.36 48,700 6,500 0.6
29/08/2016
55.38
 2,604,055 55.58 55.81 55.28 40,100 125,400 -2.1
26/08/2016
55.57
 5,055,257 55.51 55.74 55.45 131,800 99,100 -0.7
25/08/2016
55.50
 4,880,437 55.41 55.60 55.31 16,300 87,700 -1.4
24/08/2016
55.41
 3,008,636 55.33 55.70 55.19 84,200 152,400 0.5
23/08/2016
55.31
 2,770,215 55.17 55.34 55.02 27,200 135,600 -1.1
22/08/2016
55.15
 4,332,740 55.60 55.63 55.13 210,500 78,600 2.0
19/08/2016
55.60
 9,369,684 56.08 56.09 55.57 98,700 151,000 -1.4
18/08/2016
56.08
 15,648,583 55.61 56.11 55.54 77,700 97,400 -0.7
17/08/2016
55.56
 5,105,808 55.62 55.77 55.40 156,600 134,300 -0.1
16/08/2016
55.58
 6,452,930 55.52 56.04 55.30 37,900 105,500 -1.0
15/08/2016
55.50
 3,791,444 55.72 56.05 55.29 60,400 125,300 -1.2
12/08/2016
55.73
 6,490,377 55.69 56.05 55.43 186,700 349,300 -3.8
11/08/2016
55.68
 5,125,617 55.51 55.74 55.26 420,400 165,300 6.0
10/08/2016
55.51
 5,364,797 55.09 55.65 55.02 527,200 132,600 7.5
09/08/2016
55.10
 4,034,812 54.16 55.13 54.09 561,900 5,100 11.1
08/08/2016
54.18
 3,847,575 54.59 54.75 53.85 785,500 1,060,100 -6.8
05/08/2016
54.34
 4,559,847 54.64 54.94 54.18 491,900 250,100 4.4
04/08/2016
54.63
 3,641,836 54.69 54.92 54.35 715,200 2,000 10.4
03/08/2016
54.74
 3,302,678 55.31 55.38 54.51 147,300 3,000 6.6
02/08/2016
55.26
 5,273,647 56.21 56.22 54.98 72,800 600 2.1
01/08/2016
56.21
 3,197,638 56.52 56.63 56.10 203,600 0 4.8
29/07/2016
56.54
 6,517,054 56.34 56.57 56.21 92,000 9,500 2.5
28/07/2016
56.34
 9,164,143 56.25 56.52 56.02 143,950 100 3.9
27/07/2016
56.24
 3,692,969 56.47 56.79 56.18 146,900 4,300 3.0
26/07/2016
56.47
 5,614,813 57.19 57.31 56.40 20,500 1,900 0.5
25/07/2016
57.18
 6,608,861 56.73 57.38 56.72 310,400 11,200 3.5
22/07/2016
56.73
 4,623,370 56.78 57.01 56.38 91,800 16,210 1.4
21/07/2016
56.78
 3,132,840 57.34 57.51 56.77 23,050 17,850 0.1
20/07/2016
57.36
 3,119,868 57.70 57.70 57.25 5,400 200 0.1
19/07/2016
57.54
 5,170,241 57.68 57.86 57.23 4,200 16,600 -0.5
18/07/2016
57.66
 8,786,551 57.11 57.84 56.96 130,000 100 3.1
15/07/2016
57.09
 13,925,294 57.34 57.42 56.87 133,500 23,700 2.9
14/07/2016
57.32
 4,342,083 57.70 57.70 57.13 42,410 9,100 0.6
13/07/2016
57.70
 6,458,547 57.63 57.82 57.49 221,500 21,100 4.9
12/07/2016
57.66
 5,961,486 57.49 57.66 57.37 37,600 363,500 -1.0
11/07/2016
57.50
 7,648,363 58.08 58.11 57.39 16,700 1,900 0.8
08/07/2016
58.08
 6,615,583 58.11 58.65 58.05 218,800 32,900 4.7
07/07/2016
58.12
 7,715,732 57.80 58.19 57.67 259,100 11,000 5.8
06/07/2016
57.76
 5,424,791 57.89 57.90 57.66 7,000 24,200 -0.7
05/07/2016
57.89
 8,817,222 58.27 58.40 57.85 253,200 18,300 4.2
04/07/2016
58.26
 6,350,636 58.08 58.30 57.83 163,200 6,300 4.0
01/07/2016
58.01
 6,088,584 58.20 58.29 57.90 34,300 53,400 -0.3
30/06/2016
58.22
 8,249,461 57.72 58.36 57.71 14,300 77,800 -1.4

Chính sách bảo mật | Điều khoản sử dụng |