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)
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
18/03/2016
52.50
 29,650,626 52.60 52.80 52.20 80,800 46,700 1.6
17/03/2016
52.50
 5,487,461 52.70 52.80 52.40 33,900 85,950 -0.2
16/03/2016
52.60
 5,434,885 52.50 52.80 52.40 64,100 19,200 4.6
15/03/2016
52.40
 7,551,282 52.50 52.80 52.20 13,900 34,500 -0.1
14/03/2016
52.20
 6,601,249 51.20 52.30 51.20 37,800 45,700 2.4
11/03/2016
51.30
 3,245,093 50.80 51.40 50.80 10,700 20,600 -0.0
10/03/2016
50.90
 3,948,778 50.60 50.90 50.30 6,000 700 0.1
09/03/2016
50.40
 3,183,004 50.50 50.50 50.10 127,800 25,100 2.4
08/03/2016
50.10
 14,189,481 49.40 50.10 49.30 65,800 13,000 0.2
07/03/2016
49.30
 5,432,426 49.60 49.60 48.70 123,700 7,000 2.2
04/03/2016
49.60
 8,720,990 49.70 50 49.40 102,100 19,100 2.5
03/03/2016
49.80
 11,743,569 49.70 50 49.50 111,900 100 2.8
02/03/2016
49.70
 8,485,063 49.10 49.80 49 13,300 1,213 0.4
01/03/2016
49
 11,476,766 48.80 49.30 48.80 16,900 5,500 -0.0
29/02/2016
48.80
 7,593,707 48.60 48.80 48.50 25,600 5,810 0.7
26/02/2016
48.60
 3,701,995 48 48.70 47.90 3,700 100 0.1
25/02/2016
48
 5,820,194 48.80 48.80 48 25,300 15,600 0.6
24/02/2016
48.80
 4,772,381 48.80 49.10 48.60 30,100 33,400 0.0
23/02/2016
48.80
 4,761,848 49.10 49.30 48.70 1,600 61,400 -0.5
22/02/2016
49.10
 7,029,831 48.90 49.20 48.60 3,900 42,200 -0.4
19/02/2016
48.80
 5,502,659 49.10 49.20 48.70 4,300 700 0.1
18/02/2016
49.10
 8,126,170 48.20 49.40 48.20 199,700 40,100 3.5
17/02/2016
48.10
 3,222,000 48 48.30 47.60 99,900 24,200 2.0
16/02/2016
47.90
 2,669,400 48.10 48.10 47.80 9,300 1,100 0.2
15/02/2016
48.10
 1,582,400 48.20 48.30 48.10 210,200 59,800 4.3
05/02/2016
48.30
 1,082,000 47.60 48.30 47.50 442,700 900 7.7
04/02/2016
47.50
 3,452,820 47.40 47.80 47.40 600 13,303 -0.0
03/02/2016
47.40
 2,982,957 47.40 47.50 47 100 100 -0.0
02/02/2016
47.40
 7,195,866 47.30 47.60 47.10 320,392 338,692 -0.1
01/02/2016
47.30
 7,027,987 47.40 47.70 47.30 15,900 4,000 0.1
29/01/2016
47
 2,843,600 46.80 47.30 46.80 425,300 3,000 1.4
28/01/2016
46.80
 2,015,100 47.20 47.50 46.80 13,800 0 0.3
27/01/2016
47.20
 5,029,141 47.40 47.50 47 55,500 0 0.7
26/01/2016
47.40
 5,505,656 47.60 47.70 46.70 3,900 22,300 0.0
25/01/2016
47.70
 18,284,163 47 47.70 47 178,100 4,100 4.5
22/01/2016
47
 7,306,340 47 47.40 46.70 116,100 0 3.1
21/01/2016
47
 5,452,725 47 47.20 46.90 42,100 3,100 1.1
20/01/2016
47
 4,258,750 47.30 47.30 47 184,635 12,000 4.2
19/01/2016
47.30
 49,502,899 47.70 47.80 47.30 94,200 0 2.3
18/01/2016
47.70
 3,991,067 48.80 48.80 47.50 11,500 0 0.3
15/01/2016
48.80
 12,437,500 49 49.20 48.70 165,670 152,370 0.1
14/01/2016
49
 6,584,610 49.40 49.40 48.70 12,800 12,000 0.2
13/01/2016
49.40
 3,094,039 49.50 49.90 48.90 14,300 38,600 -0.2
12/01/2016
49.60
 1,779,000 49.50 49.70 49.20 26,500 600 0.4
11/01/2016
49.30
 3,477,300 49.40 49.50 48.90 26,500 1,200 0.2
08/01/2016
49.30
 2,455,200 49.50 49.50 49.30 61,300 45,900 1.0
07/01/2016
49.50
 3,933,300 50.30 50.40 49.40 7,000 1,800 0.2
06/01/2016
50.40
 3,614,900 50.40 50.80 50.20 28,500 17,000 -0.1
05/01/2016
50.50
 3,215,600 50.70 51.10 50.20 2,200 18,600 -0.4
04/01/2016
50.90
 6,918,398 51.30 51.80 51.30 38,900 8,400 0.2
31/12/2015
51
 5,989,500 51 51.20 50.60 24,300 500 0.3
30/12/2015
50.40
 8,062,100 50 50.80 50 51,300 60,800 -0.6
29/12/2015
50
 3,328,800 50 50.20 49.60 45,700 10,100 0.1
28/12/2015
49.60
 4,129,100 49.30 49.80 49.20 6,800 57,600 -0.3
25/12/2015
49.20
 125,324,200 48.80 49.30 48.50 39,300 15,100 1.0
24/12/2015
48.50
 3,081,200 48.40 48.80 48 22,900 18,300 0.4
23/12/2015
48.20
 2,394,000 47.60 48.50 47.60 60,000 100 0.8
22/12/2015
48
 1,227,200 48.20 48.20 47.40 25,300 7,500 0.1
21/12/2015
48.10
 1,336,400 48 48.30 47.90 14,600 6,100 0.1
18/12/2015
48.20
 1,586,200 48.20 48.50 48 17,600 0 0.4
17/12/2015
48.10
 1,202,100 47.90 48.40 47.90 19,700 7,300 0.5
16/12/2015
47.80
 863,500 47.90 48.10 47.70 2,500 0 0.0
15/12/2015
47.90
 1,063,300 47.80 48.10 47.60 34,800 35,100 0.0
14/12/2015
47.80
 887,000 48 48.10 47.70 6,231 5,100 0.0
11/12/2015
48
 796,300 48.20 48.30 47.90 8,400 6,500 0.2
10/12/2015
48.20
 1,743,900 48.30 48.30 47.50 9,500 2,300 0.3

Chính sách bảo mật | Điều khoản sử dụng |