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)
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
09/12/2015
48.30
 1,603,900 48.10 48.30 47.90 2,125 7 0.1
08/12/2015
48.10
 1,930,100 48.40 48.50 47.50 11,200 0 0.2
07/12/2015
48.50
 1,690,100 49.30 49.50 48.50 3,800 300 0.1
04/12/2015
49.30
 2,666,700 49.10 49.80 48.80 1,600 200 0.1
03/12/2015
48.90
 1,716,900 48.90 48.90 48.90 24,300 500 0.6
02/12/2015
48.90
 1,701,400 48.80 49 48.70 25,600 1,000 0.3
01/12/2015
48.90
 1,332,200 49.40 49.60 48.90 28,800 5,900 0.6
30/11/2015
49.20
 2,190,100 50.70 50.70 49.20 42,700 5,133 0.5
27/11/2015
50.70
 2,135,200 51.50 51.90 50.60 89,400 10,000 1.7
26/11/2015
51.30
 2,702,200 51.40 51.70 51.20 47,400 4,550 0.5
25/11/2015
51.40
 2,672,261 51.30 51.40 51 34,700 2,300 0.5
24/11/2015
51.30
 3,488,712 51.80 52.20 51.30 25,000 7,100 0.0
23/11/2015
51.90
 1,627,300 51.70 52 51.60 8,900 11,520 -0.1
20/11/2015
51.80
 1,945,000 51.50 52 51.40 11,300 6,900 0.2
19/11/2015
51.70
 1,968,200 51.50 52 51.40 3,400 2,100 -0.0
18/11/2015
51.50
 1,502,500 51.80 52 50.90 300 1,700 -0.0
17/11/2015
51.80
 1,048,300 52 52.30 51.70 28,000 200 0.4
16/11/2015
52
 1,315,900 52.20 52.60 51.80 77,100 7,100 1.6
13/11/2015
52.20
 1,690,000 52.10 52.30 51.60 6,500 70,000 0.1
12/11/2015
52.10
 1,270,000 52.30 52.50 51.50 23,000 985 0.7
11/11/2015
52.40
 1,600,200 52.30 52.60 52 39,000 1,000 1.0
10/11/2015
52.30
 1,388,500 52.70 53 52.20 21,100 27,900 0.4
09/11/2015
52.80
 1,972,000 52.70 53 52.40 34,700 200 0.8
06/11/2015
52.70
 1,536,700 53.50 53.50 52.70 2,800 5,210 -0.0
05/11/2015
52.90
 1,174,300 52.60 53.20 52.60 2,800 1,200 0.1
04/11/2015
52.50
 1,268,500 52 52.60 51.80 5,310 9,200 -0.0
03/11/2015
52
 1,660,200 52.10 52.10 51.90 10,505 600 0.2
02/11/2015
52
 1,533,200 52.50 52.60 52 22,430 7,300 0.8
30/10/2015
52.40
 1,572,900 52.70 52.80 52.20 24,815 11,500 0.6
29/10/2015
52.90
 1,804,100 53 53.20 52.50 30,000 20,310 0.8
28/10/2015
53
 1,871,700 53.10 53.60 52.70 1,300 7,800 -0.1
27/10/2015
53.50
 2,513,900 54 54.20 53.40 8,600 300 0.4
26/10/2015
54.10
 2,180,600 54 54.50 54 14,900 4,000 0.4
23/10/2015
53.90
 1,596,100 54.80 55 53.90 9,200 220 0.3
22/10/2015
54.80
 1,804,800 55.10 55.20 54.40 3,120 12,200 0.0
21/10/2015
54.50
 1,599,300 54.20 54.70 53.70 29,600 10,200 0.0
20/10/2015
53.70
 1,553,700 53.10 53.80 53.10 2,600 5,900 0.0
19/10/2015
53
 1,647,400 52.50 53.10 52.50 150 2,910 -0.0
16/10/2015
52.50
 1,802,500 52.70 52.70 52.10 13,700 0 0.1
15/10/2015
52.70
 1,134,600 51.20 53.20 51.20 2,900 3,600 -0.0
14/10/2015
51.30
 1,697,800 51 51.50 50.80 17,820 17,100 -0.0
13/10/2015
51
 1,882,600 51 51 50.70 19,300 1,700 0.4
12/10/2015
51
 1,552,400 51.30 51.30 50.80 20,000 3,100 0.2
09/10/2015
51
 1,981,600 51.30 51.60 50.90 8,500 500 0.1
08/10/2015
51.40
 1,790,600 51.10 51.60 51 21,800 3,600 0.6
07/10/2015
51
 1,859,700 51.10 51.40 50.90 9,500 104,629 -0.6
06/10/2015
51.10
 2,112,100 51.10 51.40 50.80 75,100 2,055 1.9
05/10/2015
51.10
 1,593,200 51.10 51.30 51 11,000 0 0.3
02/10/2015
51
 1,136,800 52.10 52.10 51 6,700 10,700 0.0
01/10/2015
52
 1,426,800 51.60 52.10 51.60 12,248 0 0.3
30/09/2015
51.40
 2,931,100 51.50 52.20 51.30 1,500 1,100 0.0
29/09/2015
51.30
 1,297,900 51.90 52.40 51.10 5,300 20 0.1
28/09/2015
51.90
 828,000 51.70 52.80 51.70 1,300 825 -0.0
25/09/2015
51.90
 1,358,600 52.60 52.60 51.60 6,900 10,600 -0.1
24/09/2015
52.10
 1,599,600 52.10 52.70 52 18,600 26,415 -0.3
23/09/2015
52.20
 1,897,200 50.80 52.50 50.60 200 600 -0.0
22/09/2015
50.90
 2,177,700 51.10 51.10 50.20 300 10 0.0
21/09/2015
51.10
 1,476,200 51.70 51.70 50.60 2,400 8,500 -0.1
18/09/2015
51.70
 1,292,500 51.40 51.70 51 6,600 6,010 -0.1
17/09/2015
51.40
 847,700 51.30 51.40 50.70 9,500 8,600 0.0
16/09/2015
51.30
 1,088,200 51.50 51.50 51 6,900 200 0.2
15/09/2015
51.50
 873,018 52.10 52.10 51.30 6,800 0 0.1
14/09/2015
52.10
 1,226,490 54 54 52 36,800 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |