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)
21/07/2015
55.10
 1,610,080 55.60 56 55 3,300 3,600 -0.0
20/07/2015
55.60
 5,459,912 55.80 56.20 55.30 12,600 2,500 0.3
17/07/2015
55.80
 2,654,881 55.50 56.40 55.50 28,800 173,800 -0.8
16/07/2015
55.60
 3,723,177 55.40 55.70 55.20 46,100 9,010 1.2
15/07/2015
55.40
 2,686,216 55.50 55.70 55.20 24,200 7,001 0.6
14/07/2015
55.60
 3,012,786 55.70 56 55.40 19,400 4,405 0.3
13/07/2015
55.80
 3,968,535 55.60 56 55.60 12,900 505,150 -4.3
10/07/2015
55.60
 4,730,160 55.80 56 55.30 12,000 107,300 -0.7
09/07/2015
55.80
 4,775,735 55.80 56.10 55.70 7,700 13,600 -0.1
08/07/2015
55.80
 4,419,957 55.50 55.80 55.30 15,600 3,100 0.1
07/07/2015
55.70
 4,774,406 55.70 56 55.60 29,000 27,900 0.0
06/07/2015
55.70
 3,655,054 56.50 56.60 55.60 16,100 28,650 0.1
03/07/2015
56.60
 4,220,852 56.60 56.80 56.30 49,000 20,500 2.1
02/07/2015
56.40
 4,028,556 56.30 56.60 56.10 50,800 100 2.2
01/07/2015
56.30
 8,407,043 56.10 56.40 55.80 72,600 10,100 3.0
30/06/2015
56.30
 6,699,467 56.20 56.30 55.50 58,300 100,900 1.4
29/06/2015
56.20
 4,400,767 56 56.60 56 70,700 109,000 1.9
26/06/2015
56
 5,896,739 57.20 57.40 55.70 33,200 267,030 -0.5
25/06/2015
57.20
 6,400,757 57.20 57.30 57 12,400 120,916 -0.6
24/06/2015
57.20
 3,631,192 57.50 57.70 57.10 4,700 123,100 -0.8
23/06/2015
57.50
 2,573,760 57.90 57.90 57.30 1,300 1,100 0.0
22/06/2015
57.90
 5,432,946 57.30 57.90 57.30 400 4,300 -0.0
19/06/2015
57.30
 3,771,121 57.90 58.10 56.90 14,800 90,600 -0.7
18/06/2015
57.90
 3,818,461 58.20 58.60 57.50 11,200 123,800 -0.6
17/06/2015
58.20
 2,628,067 58.60 58.60 58.20 27,100 0 0.3
16/06/2015
58.60
 2,887,146 59.10 59.40 58.60 14,300 115,177 -0.6
15/06/2015
59.10
 2,670,536 59.60 59.60 59 9,200 100 0.0
12/06/2015
59.60
 4,889,000 59.90 60.10 59.50 3,200 200 0.1
11/06/2015
59.90
 7,967,464 62 62.20 59.80 1,300 2,500 -0.0
10/06/2015
61.80
 1,738,986 61.80 62.50 61.60 71,000 100 1.8
09/06/2015
61.80
 1,735,960 62.30 62.70 61.80 18,800 100 0.4
08/06/2015
62.30
 2,510,801 63 63.10 62.30 19,700 100,100 0.4
05/06/2015
63
 1,699,459 62.30 63.20 62.30 15,600 0 0.6
04/06/2015
62.50
 1,604,086 61.50 62.60 61.40 23,800 34,000 0.3
03/06/2015
61.40
 1,381,016 61 61.80 61 12,100 34,000 -0.1
02/06/2015
61.10
 4,025,961 61 61.40 60.90 372,800 0 8.9
01/06/2015
61
 3,715,032 61.30 61.30 60.80 98,500 100 2.4
29/05/2015
61.20
 2,824,484 61.10 61.60 61 67,200 20 1.5
28/05/2015
61.10
 1,753,169 60.40 61.20 60.40 13,700 610 0.3
27/05/2015
60.40
 1,926,166 60.10 60.80 59.80 158,800 20 3.8
26/05/2015
60
 2,145,456 60.50 61.20 60 49,600 0 1.2
25/05/2015
60.50
 1,806,859 61.40 61.50 60.40 12,400 3,300 0.3
22/05/2015
60.70
 3,083,022 60.30 60.80 60 1,117,900 100 26.4
21/05/2015
60.30
 4,301,234 59.40 60.30 59.10 30,600 100 0.7
20/05/2015
59.40
 2,238,219 59.10 59.90 59 18,800 1,100 0.3
19/05/2015
59.50
 2,263,422 59.20 59.80 59.10 164,800 2,000 4.0
18/05/2015
59.20
 9,783,450 60 60.50 59.10 720,200 2,600 16.2
15/05/2015
60
 3,669,539 60.90 61.20 59 232,000 300 5.6
14/05/2015
60.90
 1,143,328 61.20 61.20 60.70 7,500 500 0.1
13/05/2015
61.10
 1,523,073 61.20 61.90 60.90 316,000 4,800 7.7
12/05/2015
61.20
 1,005,610 60.30 61.70 60.30 167,600 89,700 1.8
11/05/2015
61.10
 1,340,290 62.10 62.40 61.10 12,200 109,700 -27.0
08/05/2015
62.10
 1,245,791 61.80 62.30 61.60 17,300 10,500 -0.0
07/05/2015
61.80
 1,180,961 62 62.20 60.80 75,500 71,900 -1.2
06/05/2015
62
 929,411 62.40 62.50 61.70 33,100 11,500 0.8
05/05/2015
62.40
 1,533,703 61.90 62.50 61.60 24,200 17,310 -0.0
04/05/2015
61.90
 1,618,072 63.40 63.60 61.90 39,700 2,600 1.0
27/04/2015
63.40
 20,937,952 63.10 63.60 63.10 23,400 20,067,300 -187.0
24/04/2015
63.10
 819,274 63.20 63.70 63 7,600 5,700 0.0
23/04/2015
63.20
 1,617,373 63.80 64 63 154,400 7,600 3.8
22/04/2015
63.80
 1,800,166 63.50 63.90 63 132,300 200 0.9
21/04/2015
63.60
 2,346,898 64.20 64.20 63.60 1,800 67,600 -1.6
20/04/2015
64.20
 2,335,267 63.60 64.50 63.40 18,410 78,500 -0.5
17/04/2015
63.60
 2,794,046 63.60 64.30 63.60 501,800 1,000 16.0
16/04/2015
63.60
 2,451,836 63.80 64.20 63.50 23,300 3,600 0.3
15/04/2015
63.80
 2,190,502 63.40 64.20 63.20 191,400 309,100 -3.0
14/04/2015
63.40
 1,279,357 63.50 63.70 63.20 8,800 7,600 0.0
13/04/2015
63.50
 3,604,620 64 64.20 63.30 11,200 16,000 -0.1
10/04/2015
64
 1,893,670 63.90 64.30 63.70 12,400 0 0.4
09/04/2015
63.90
 2,028,416 63.80 64 63.50 33,100 2,000 1.0
08/04/2015
63.80
 1,353,284 63.80 64 63.40 200 0 0.0
07/04/2015
63.80
 2,936,477 63 63.80 62.80 4,400 0 0.0
06/04/2015
63
 1,306,976 63.50 63.70 62.90 15,300 0 0.4
03/04/2015
63.40
 1,817,792 63.40 64 63.10 9,100 0 0.2
02/04/2015
63.40
 1,988,070 63.60 63.80 62.40 0 15,200 -0.5
01/04/2015
63.60
 4,002,029 64.90 65.60 63.60 17,900 10,000 0.2
31/03/2015
64.90
 1,701,844 64.70 65.90 64.70 9,000 5,000 -0.0
30/03/2015
64.70
 2,001,991 65.20 65.30 64.60 12,700 7,600 -0.1
27/03/2015
65.20
 2,800,648 65.30 65.50 65.10 10,200 0 0.0
26/03/2015
65.30
 3,047,177 65.60 65.70 65.10 14,000 6,100 0.2
25/03/2015
65.70
 2,404,674 66.60 67 65.30 2,700 1,000 0.0
24/03/2015
66.60
 1,995,216 66.70 67.20 66 100 4,100 -0.0
23/03/2015
66.70
 2,978,046 66.20 66.80 65.40 2,200 50,300 -1.2
20/03/2015
66
 2,035,737 66.30 66.50 65.60 100 2,800 -0.0
19/03/2015
66.30
 2,446,301 65.90 66.40 65.90 400 104,100 -2.5
18/03/2015
65.90
 2,828,750 65.90 66.20 65.50 83,200 98,000 -0.4
17/03/2015
65.80
 2,092,854 65.70 66.20 65.30 124,000 56,800 1.7
16/03/2015
65.80
 2,722,202 65.50 66 65.20 342,000 21,500 7.9
13/03/2015
65.40
 2,570,098 65.10 65.50 64.80 63,700 95,900 -0.8
12/03/2015
65
 2,061,857 64.80 65.40 64.80 102,300 3,600 2.3
11/03/2015
64.80
 2,386,548 65.40 65.50 64.70 6,700 100 0.1
10/03/2015
65.40
 3,118,989 65.80 66.50 65.20 44,600 45,135 -0.7
09/03/2015
65.60
 4,677,489 64.40 66 64.40 192,800 1,200 4.7
06/03/2015
64.50
 3,673,867 64.70 65 63.80 107,000 2,100 2.5
05/03/2015
64.70
 4,870,016 64.60 65 64.40 206,700 3,000 4.8
04/03/2015
64.60
 3,470,604 64.20 64.80 64.10 90,900 2,000 2.0
03/03/2015
64.20
 3,324,297 62.90 64.20 62.90 6,600 101,000 -2.1
02/03/2015
62.90
 1,494,455 63.20 63.70 62.80 0 1,000 -0.0
27/02/2015
63.20
 1,429,249 63.70 63.70 63.20 6,800 132,400 -2.7
26/02/2015
63.70
 1,525,672 63.90 64.20 63.30 5,000 200 0.2

Chính sách bảo mật | Điều khoản sử dụng |