UPCOM (^upcom)

123.82
-1.04
(-0.83%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |