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)
17/04/2015
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
25/02/2015
63.90
 1,213,589 64.20 64.60 63.80 86,600 100 1.9
24/02/2015
64.20
 1,116,514 63.80 64.20 63.40 119,900 105,300 0.3
13/02/2015
63.80
 6,106,128 63.60 63.90 63.40 86,200 304,100 -5.0
12/02/2015
63.50
 1,917,426 62.80 63.60 62.80 11,200 202,600 -4.4
11/02/2015
62.80
 2,090,887 62.10 62.90 62.10 14,400 1,700 0.3
10/02/2015
62.10
 2,272,526 61.80 62.20 61.70 700 55,500 -1.1
09/02/2015
61.80
 1,198,979 61.60 62.10 61.60 93,800 1,900 1.9
06/02/2015
61.60
 1,384,021 62.20 62.20 61.60 22,300 500 0.3
05/02/2015
62.20
 3,512,285 61.70 62.30 61.60 10,000 100 0.2
04/02/2015
61.70
 1,459,075 61.10 61.70 60.80 17,800 0 0.4
03/02/2015
61
 2,123,770 61.20 61.90 61 18,200 26,700 0.1
02/02/2015
61.20
 1,692,282 62.30 62.30 61.10 5,500 3,100 0.0
30/01/2015
62.30
 2,556,680 62.90 63.20 62.20 101,100 4,000 2.2
29/01/2015
63
 1,820,074 63.30 63.30 62.90 3,300 700 0.0
28/01/2015
63.20
 2,452,459 63.40 63.60 63 7,600 75,100 -1.5
27/01/2015
63.30
 3,257,973 63.40 63.80 63.10 85,300 500 1.6
26/01/2015
63.40
 3,092,209 63.50 63.90 63.30 16,000 1,100 0.3
23/01/2015
63.50
 3,444,184 63.70 64 63.30 238,700 6,620 5.6
22/01/2015
63.40
 2,374,129 62.50 64.10 62.50 22,500 100 0.5
21/01/2015
62.50
 3,614,270 62.40 62.80 62.30 308,200 0 7.1
20/01/2015
62.30
 2,053,062 62.80 62.80 62.10 25,900 200 0.6
19/01/2015
62.20
 1,761,126 63 63.20 62 176,200 0 4.1
16/01/2015
62.90
 2,823,995 63.80 64.20 62.80 11,400 7,000 0.3
15/01/2015
63.80
 3,656,844 62.80 63.90 62.70 402,200 0 9.4
14/01/2015
63
 2,903,577 62.20 63.20 62.20 239,500 177,000 0.3
13/01/2015
62.20
 2,958,756 61.70 62.40 61 221,700 0 4.9
12/01/2015
61.70
 3,600,214 61.30 62.10 60.90 895,000 185,650 9.9
09/01/2015
61.10
 4,065,673 60.80 61.50 60.70 3,000 4,000 0.1
08/01/2015
60.80
 1,610,784 60.40 60.90 60.10 32,200 0 0.7
07/01/2015
60.40
 3,726,965 60.20 60.90 60.20 3,400 3,700 -0.0
06/01/2015
60.20
 2,503,380 60 60.20 59.50 1,700 5,200 0.0
05/01/2015
60
 1,785,273 60.30 61.10 60 200 100 0.0
31/12/2014
60.30
 2,720,895 59.70 60.70 59.70 56,800 500 0.4
30/12/2014
59.70
 1,235,416 59.30 59.90 59.10 115,500 200 2.2
29/12/2014
59.30
 2,531,084 59.40 59.80 59 205,900 0 3.9
26/12/2014
59.40
 1,725,810 59.50 59.80 59.10 9,300 100 0.1
25/12/2014
59.50
 1,181,077 60 60.10 59.30 1,900 10,900 -0.1
24/12/2014
60
 2,428,240 59.50 60.60 59.20 11,500 0 0.2
23/12/2014
59.50
 1,803,662 59.20 59.60 59.10 6,200 0 0.2
22/12/2014
59.20
 1,349,639 58.60 59.40 58.60 84,600 0 1.6
19/12/2014
58.60
 1,485,470 59.40 59.50 58.60 4,900 1,000 0.1
18/12/2014
59.30
 2,264,444 59.10 59.50 59.10 49,022 0 0.9
17/12/2014
59.10
 3,689,812 60.40 60.50 58.60 51,200 14,700 0.6
16/12/2014
60.40
 1,588,455 60.20 60.90 60 4,400 0 0.1
15/12/2014
60.20
 3,353,225 59.90 60.30 59.80 183,400 0 3.8
12/12/2014
59.90
 1,478,663 59.90 60.10 59.80 115,045 0 2.3
11/12/2014
59.90
 1,436,415 60.20 60.20 59.50 866,700 1,188,900 -12.9
10/12/2014
60.20
 2,307,340 59.90 60.30 59.30 73,400 0 1.5
09/12/2014
59.90
 4,073,075 63.20 63.30 59.50 1,213,980 911,104 -0.3
08/12/2014
63.20
 3,084,272 65.60 65.80 63.10 215,500 100 4.3
05/12/2014
65.60
 4,220,916 68 68.50 65.60 672,300 200 0.0
04/12/2014
68
 4,965,942 69.40 70.70 67.80 401,200 1,400 0.0
03/12/2014
69.40
 2,842,004 69.10 69.80 69 2,800 100 0.1
02/12/2014
69.10
 6,172,786 69.40 69.50 69 8,100 200 0.1
01/12/2014
69.40
 2,866,089 69.60 70.20 69.40 245,000 2,100 1.0
28/11/2014
69.60
 3,121,280 69.70 69.80 69.40 521,000 1,423,388 -33.3
27/11/2014
69.70
 2,839,684 69.80 70 69.20 15,000 4,600 0.2
26/11/2014
69.80
 3,052,345 72.80 73.20 69.60 20,500 0 0.4
25/11/2014
72.80
 2,552,185 75.80 76.20 72.80 1,800 0 0.1
24/11/2014
75.80
 3,306,315 76.10 76.20 75.70 2,100 0 0.0
21/11/2014
76
 4,137,243 76.50 76.70 75.90 37,000 1,700 0.3
20/11/2014
76.50
 2,054,901 75.90 76.70 75.70 65,800 400 1.0
19/11/2014
75.90
 3,873,869 80.20 80.30 75.90 16,200 11,900 -0.0

Chính sách bảo mật | Điều khoản sử dụng |