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)
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
29/06/2016
57.62
 4,892,015 56.97 57.92 56.96 401,200 500 9.6
28/06/2016
56.97
 8,303,376 56.56 56.97 56.42 68,200 3,100 1.3
27/06/2016
56.57
 3,778,035 56.85 56.85 55.79 166,000 8,800 3.2
24/06/2016
56.83
 18,679,397 58.67 58.68 55.17 329,400 1,500 6.4
23/06/2016
58.67
 6,878,386 58.20 58.67 58.16 305,300 9,324 7.5
22/06/2016
58.16
 18,474,626 58.37 58.56 58.03 266,600 10,100 6.9
21/06/2016
58.36
 12,206,267 58.59 58.74 58.06 32,800 2,100 1.1
20/06/2016
58.59
 8,448,764 58.81 58.93 58.23 81,200 155,000 -3.0
17/06/2016
58.78
 11,005,940 59.26 59.37 58.62 203,800 10,600 7.4
16/06/2016
59.26
 16,432,208 59.04 59.66 59.01 11,400 5,500 0.4
15/06/2016
59.06
 17,863,319 57.94 59.09 57.89 46,200 12,700 1.0
14/06/2016
57.90
 9,061,357 57.41 58 57.18 22,700 0 0.5
13/06/2016
57.40
 9,285,401 58.11 58.15 57.29 81,100 37,300 1.7
10/06/2016
58.10
 10,927,870 57.90 58.18 57.77 102,200 47,900 3.7
09/06/2016
57.86
 17,960,162 57.92 58.07 57.48 48,400 46,000 0.9
08/06/2016
57.89
 13,055,922 57.25 58.02 57.19 406,580 100 11.0
07/06/2016
57.25
 12,363,746 57.08 57.25 56.82 300,800 18,900 6.9
06/06/2016
57.08
 8,440,428 57.68 58.01 57.05 1,379,864 1,168,364 5.1
03/06/2016
57.68
 11,741,981 57.61 58.04 57.57 873,900 0 21.2
02/06/2016
57.62
 11,409,141 56.68 57.64 56.53 262,900 18,100 6.0
01/06/2016
56.60
 5,142,017 56.35 56.70 56.12 19,100 100 0.3
31/05/2016
56.40
 5,680,443 56.13 56.50 56.12 486,400 26,500 10.9
30/05/2016
56.07
 6,142,266 55.99 56.17 55.71 240,700 25,740 5.6
27/05/2016
55.92
 5,370,424 56.16 56.16 55.60 10,400 27,600 0.3
26/05/2016
56.09
 3,959,645 56.46 56.57 55.96 107,800 950 3.0
25/05/2016
56.39
 11,180,129 56.26 56.79 56.22 354,100 57,300 8.2
24/05/2016
56.18
 6,287,505 56.26 56.37 55.78 33,100 27,200 -0.2
23/05/2016
56.27
 8,660,322 56.64 56.83 56.19 45,500 36,232 1.2
20/05/2016
56.65
 6,605,374 56.66 56.77 56.47 41,100 47,800 -0.3
19/05/2016
56.67
 3,159,034 56.62 57.19 56.53 108,400 7,275 2.1
18/05/2016
56.61
 7,565,150 56.94 57.05 56.52 21,200 4,350 0.3
17/05/2016
56.89
 5,242,281 56.66 56.95 56.41 84,000 200,000 -0.1
16/05/2016
56.66
 8,404,401 57.14 57.20 56.38 535,000 489,900 1.9
13/05/2016
57.14
 6,954,280 56.76 57.21 56.60 146,200 1,500 6.0
12/05/2016
56.76
 11,700,512 56.54 57.05 56.40 48,600 400 1.9
11/05/2016
56.47
 6,505,440 55.54 56.47 55.37 180,400 400 4.2
10/05/2016
55.52
 5,739,795 55.72 55.81 55.19 74,000 200 1.7
09/05/2016
55.72
 9,227,584 55.77 56.57 55.62 222,099 147,639 1.3
06/05/2016
55.75
 8,773,737 56.40 56.40 55.64 249,200 200 5.7
05/05/2016
56.35
 7,945,126 56.81 57.01 56.21 299,900 100 6.9
04/05/2016
56.88
 9,590,631 57.13 57.95 56.81 139,100 72,143 2.2
29/04/2016
57.80
 5,606,210 57.90 58.10 57.30 95,800 14,100 0.9
28/04/2016
57.90
 6,561,189 58.60 58.70 57.60 355,000 7,000 7.8
27/04/2016
58.50
 7,153,744 58.60 59 58.30 262,100 300 5.9
26/04/2016
58.70
 16,890,177 58.20 59 58 145,200 50,500 1.4
25/04/2016
58.40
 8,253,899 58.40 58.90 58.20 188,300 9,100 4.1
22/04/2016
58.50
 7,830,773 58.10 58.90 58.10 11,100 100 0.1
21/04/2016
58.20
 10,234,169 58.40 58.50 58 9,312 3,600 0.0
20/04/2016
58.40
 13,684,455 58 58.50 57.70 954,850 1,200 7.5
19/04/2016
57.90
 7,857,835 59.20 59.20 57.60 71,500 1,300 1.2
15/04/2016
58.50
 8,840,291 58.80 59.20 58.40 86,700 13,082 1.2
14/04/2016
58.90
 6,655,761 58.80 59.10 58.50 30,600 2,700 0.5
13/04/2016
58.90
 8,124,165 59.20 59.50 58.80 10,000 4,500 0.1
12/04/2016
59.30
 10,671,627 60 60.20 59 98,900 1,100 2.3
11/04/2016
59.90
 7,272,127 59.20 60 59 16,800 16,400 0.2
08/04/2016
59
 29,549,692 59.80 59.90 58.70 13,600 7,000 0.3
07/04/2016
59.90
 11,890,838 60.60 60.70 59.50 378,800 2,700 9.0
06/04/2016
59.50
 8,138,629 58.50 59.60 58.40 33,200 122,500 0.1
05/04/2016
58.60
 13,605,072 57.50 58.70 57.50 11,700 9,000 0.1
04/04/2016
58.20
 15,297,897 58.80 59.70 57.90 8,100 35,300 -0.3
01/04/2016
59.70
 11,305,414 60 61.40 59.10 45,000 40,535 1.4
31/03/2016
61.40
 24,062,899 62.80 63.40 61.20 42,500 43,910 0.8
30/03/2016
62.70
 18,447,423 63 64.70 62.70 26,883 45,883 -0.3
29/03/2016
62.80
 13,118,091 62.10 63.10 61.30 361,100 47,870 8.9
28/03/2016
61.30
 15,199,274 60.20 61.50 59.70 558,600 28,910 15.5
25/03/2016
59.70
 21,872,524 59 60.30 58.30 21,700 320,800 -6.7
24/03/2016
59
 34,939,307 57.10 59 56.70 24,700 24,100 0.1
23/03/2016
56.70
 13,467,102 55 56.80 54.60 21,300 39,200 0.6
22/03/2016
54.60
 9,611,609 53 54.60 53 327,600 256,000 7.4
21/03/2016
53
 38,211,083 52.60 53.10 52.50 131,800 61,700 3.0

Chính sách bảo mật | Điều khoản sử dụng |