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)
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
18/11/2014
80.20
 2,916,474 85.30 85.30 80.10 15,300 100 0.2
17/11/2014
85.30
 2,041,018 89.90 90.40 85.30 9,100 0 0.2
14/11/2014
89.80
 2,603,048 94.50 95.50 89.80 23,500 700 0.2
13/11/2014
94.50
 2,061,077 99 100.20 94.50 34,000 1,200 0.3
12/11/2014
99
 2,609,856 105.10 105.60 98.90 16,100 130 0.1
11/11/2014
105.10
 3,205,676 105.10 105.40 104.70 2,300 9,100 -0.2
10/11/2014
105.10
 1,973,518 105.50 105.60 104.70 3,100 71,600 -1.4
07/11/2014
105.50
 2,187,589 105 105.60 104.90 2,200 500 0.0
06/11/2014
105
 2,476,658 111.10 111.80 104.50 16,800 23,000 -0.2
05/11/2014
111.10
 2,893,524 118.50 118.90 111.10 16,700 100 0.2
04/11/2014
118.50
 1,820,844 124.40 124.50 118 40,730 2,000 0.6
03/11/2014
124.40
 2,904,982 124.40 125.10 116.60 32,500 1,400 0.3
31/10/2014
124.40
 2,445,783 124.50 124.50 123.60 35,500 400 0.3
30/10/2014
124.50
 2,403,094 125 125.20 124.10 5,000 42,000 -0.6
29/10/2014
125.10
 2,520,756 123.30 125.10 123.10 5,000 42,000 -0.6
28/10/2014
123.30
 2,829,397 123.90 124.30 123.10 29,300 1,200 0.4
27/10/2014
123.90
 2,837,004 124.70 125.30 123.80 21,300 13,500 0.1
24/10/2014
125.10
 3,349,630 124.70 125.80 124.40 0 0 0
23/10/2014
124.40
 4,357,832 126.90 127 124.10 0 0 0
22/10/2014
125.60
 3,814,712 125.70 125.90 125.20 0 0 0
21/10/2014
124.50
 3,573,107 124 124.80 124 0 0 0
20/10/2014
122.90
 2,186,994 115 123.10 115 0 0 0
17/10/2014
114.10
 2,695,596 107.10 114.20 106.80 0 0 0
16/10/2014
106.70
 3,937,558 100.40 107.30 99.70 0 0 0
15/10/2014
100.40
 7,499,856 94.30 100.40 94.30 0 0 0
14/10/2014
95.20
 5,497,818 90.70 95.50 90 0 0 0
13/10/2014
90.80
 5,871,574 90.70 91.60 90.60 0 0 0
10/10/2014
91.30
 5,781,352 87.60 92.50 86.40 7,100 0 0.2
09/10/2014
87.50
 9,399,012 84.70 88.50 84.10 28,300 0 0.2
08/10/2014
84.70
 2,272,974 81 85.40 81 23,400 600 0.1
07/10/2014
81
 1,771,209 77.20 81.40 77.20 0 0 0
06/10/2014
77.20
 3,702,379 73.60 77.50 73.30 12,800 30 0.1
03/10/2014
74.20
 2,025,065 72.50 75.20 72.30 2,600 0 0.0
02/10/2014
72.50
 1,509,736 70.70 73.20 70.30 29,500 100 0.3
01/10/2014
70.80
 1,962,524 67.40 70.80 66.80 6,500 0 0.1
30/09/2014
67.40
 1,649,026 65.60 69.20 65.60 18,400 36,800 -0.0
29/09/2014
65.60
 1,225,880 63.50 65.80 63.40 4,700 2,900 0.1

Chính sách bảo mật | Điều khoản sử dụng |