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)
26/09/2014
62.60
 2,332,836 61.60 63.40 61.60 28,600 0 0.4
25/09/2014
63.30
 2,098,664 60.50 63.40 60.50 42,200 200 0.8
24/09/2014
62.30
 1,096,412 64.10 64.10 62.20 26,500 1,050 0.2
23/09/2014
64.10
 2,051,093 66.40 66.40 64.10 31,100 9,000 0.2
22/09/2014
65.50
 2,745,606 66.80 67 65.40 2,500 36,800 -0.3
19/09/2014
65.20
 1,912,083 63.10 65.20 63.10 15,400 0 0.1
18/09/2014
63.10
 3,500,622 61.70 63.70 61.70 58,500 100 0.4
17/09/2014
61.70
 5,883,241 60.40 61.80 60.30 39,000 3,600 0.5
16/09/2014
60.40
 4,420,617 60.20 60.90 59.70 46,100 15,100 0.4
15/09/2014
60.20
 3,906,078 60.30 60.90 60 47,900 6,000 0.3
12/09/2014
60.30
 3,722,995 59.60 60.30 59.10 22,200 193,200 -0.4
11/09/2014
59.60
 5,376,274 58.80 60.40 58.80 29,400 558,600 -1.3
10/09/2014
58.80
 3,705,386 57.70 58.80 57.10 7,900 751,000 -1.9
09/09/2014
57.70
 5,943,597 58.20 58.50 56.80 0 0 0
08/09/2014
57
 7,061,750 55.80 57 55.80 0 0 0
05/09/2014
55.80
 3,728,580 54.20 55.80 54.20 34,200 35,000 0.0
04/09/2014
54.20
 2,775,618 54.80 55 53.80 0 8,000 -0.4
03/09/2014
54.70
 3,863,447 54.90 54.90 54.30 0 0 0
29/08/2014
53.90
 1,582,729 53 53.90 53 1,100 100 0.0
28/08/2014
53
 1,792,400 52.20 53.10 52.20 0 0 0
27/08/2014
52.20
 2,530,393 51.30 52.40 51.30 0 0 0
26/08/2014
51.30
 1,114,631 50.60 51.50 50.40 3,700 6,300 0.0
25/08/2014
50.60
 1,715,768 50.30 51 50.30 0 0 0
22/08/2014
50.30
 3,103,676 50.20 51 49.90 0 0 0
21/08/2014
50.20
 2,558,706 50.20 50.20 50 1,700 1,000 0.0
20/08/2014
49.60
 854,990 49.30 49.60 49.10 4,300 5,800 0.1
19/08/2014
48.80
 988,522 48.60 49.10 48.60 0 2,000 -0.0
18/08/2014
48.60
 1,447,742 48 48.60 48 17,900 14,600 0.3
15/08/2014
48
 1,198,211 48 48 47.80 21,900 5,000 0.4
14/08/2014
48
 12,195,653 47.50 48.10 47.40 0 0 0
13/08/2014
47.60
 909,371 47.40 47.70 47.30 7,000 0 0.1
12/08/2014
47.50
 15,470,219 48.10 48.10 47.50 74,300 0 0.4
11/08/2014
48.10
 9,428,488 47.90 48.10 47.80 13,000 0 0.2
08/08/2014
48
 1,037,075 47.60 48.10 47.60 34,000 8,100 0.1
07/08/2014
47.60
 762,060 47.30 47.60 47.20 53,500 2,100 0.2
06/08/2014
47.30
 3,026,436 47.20 47.40 47.10 102,800 3,200 0.4
05/08/2014
47.20
 1,557,841 47.10 47.30 47 256,300 0 0.7
04/08/2014
47.10
 539,251 47 47.10 46.90 81,700 1,000 0.2
01/08/2014
47
 778,277 47.40 47.50 47 9,500 500 0.1
31/07/2014
47.40
 383,759 47.30 47.50 47.20 24,100 0 0.1
30/07/2014
47.30
 560,418 47.50 47.50 47.30 105,500 0 0.3
29/07/2014
47.50
 618,963 47.30 47.50 47.20 400 22,600 -0.1
28/07/2014
47.30
 917,479 47.80 47.90 47.30 29,600 11,000 0.1
25/07/2014
47.80
 2,325,258 47.90 48 47.70 7,600 1,410,250 -6.8
24/07/2014
47.90
 1,134,985 47.30 47.90 47.30 25,100 0 0.1
23/07/2014
47.30
 839,911 47.10 47.40 47 122,700 0 0.3
22/07/2014
47.10
 985,284 47.20 47.20 47 29,300 100 0.1
21/07/2014
47.20
 1,403,973 47.30 47.30 47.10 160,600 5,100 0.4
18/07/2014
47.30
 739,360 47.30 47.40 47.20 105,600 900 0.2
17/07/2014
47.30
 870,777 47 47.40 47 81,000 69,500 -0.8
16/07/2014
47
 2,897,149 47.20 47.20 46.80 1,300 100 0.0
15/07/2014
47.20
 7,973,033 47.50 47.90 47.20 3,100 800 0.0
14/07/2014
47.50
 1,023,118 47.40 47.50 47.30 0 10,100 -0.0
11/07/2014
47.40
 1,144,035 47.40 47.50 47.30 32,000 0 0.2
10/07/2014
47.40
 2,357,603 47.40 47.50 47.30 11,200 125,600 -0.3
09/07/2014
47.40
 2,408,300 47.10 47.40 47 2,800 0 0.0
08/07/2014
47
 1,652,720 47.20 47.20 46.90 31,200 6,900 0.2
07/07/2014
47.20
 832,681 47 47.20 46.90 23,600 19,000 0.3
04/07/2014
47
 1,168,782 47.10 47.10 46.80 26,100 200 0.3
03/07/2014
47.10
 1,494,463 47 47.30 47 11,100 500 0.2
02/07/2014
47.10
 1,059,222 47 47.20 46.80 23,500 100 0.3
01/07/2014
47
 1,294,828 47.20 47.30 47 59,000 0 0.3
30/06/2014
47.20
 1,290,363 46.90 47.20 46.70 27,600 9,400 0.3
27/06/2014
46.90
 714,428 46.90 47.10 46.80 5,800 132,953 -5.2
26/06/2014
46.80
 1,325,915 47.10 47.30 46.70 146,100 196,600 -0.1
25/06/2014
47.10
 1,376,808 47.20 47.50 47 38,400 10,000 0.4
24/06/2014
47.20
 628,066 47.10 47.50 47 1,000 0 0.0
23/06/2014
47.10
 482,845 47.30 47.30 46.90 4,100 0 0.1
20/06/2014
47.30
 618,960 47.20 47.30 47 0 0 0
19/06/2014
47.20
 1,101,670 47.20 47.20 46.70 31,500 3,400 0.2
18/06/2014
47.20
 651,681 47.40 47.70 47.10 7,400 200 0.2
17/06/2014
47.40
 877,793 47.80 47.80 47.40 18,100 300 0.2
16/06/2014
47.80
 640,393 48 48.10 47.80 14,700 0 0.2
13/06/2014
48
 784,169 48.20 48.20 47.80 14,400 0 0.2
12/06/2014
48.20
 809,406 48.10 48.30 48 2,100 0 0.1
11/06/2014
48.10
 897,608 47.90 48.10 47.90 3,900 2,800 0.1
10/06/2014
47.90
 5,147,747 50.20 50.20 47.70 31,800 0 0.2
09/06/2014
50.20
 1,343,757 50.30 50.40 49.80 6,500 0 0.1
06/06/2014
50.20
 931,120 50.40 50.50 50.20 22,000 1,283 0.1
05/06/2014
50.40
 962,180 49.90 50.40 49.70 3,600 1,900 0.0
04/06/2014
49.90
 2,105,963 50.40 50.50 49.80 95,000 29 0.3
03/06/2014
50.40
 8,697,894 50.80 51.10 50.30 100 0 0.0
02/06/2014
50.60
 5,829,335 50 50.60 50 6,600 0 0.1
30/05/2014
50
 2,787,341 50.20 50.20 49.90 9,300 9,500 0.0
29/05/2014
50.20
 1,674,070 50.60 50.70 50.10 1,200 0 0.0
28/05/2014
50.60
 2,508,705 50.20 50.70 50 30,400 5,000 0.1
27/05/2014
50.20
 3,693,057 50.50 50.80 50 100,200 0 0.3
26/05/2014
50.50
 2,687,443 50 50.80 50 5,800 0 0.0
23/05/2014
50
 660,677 49.60 50 49.60 22,100 10,000 0.0
22/05/2014
49.50
 1,804,944 49.70 49.80 49.30 7,600 803,660 -2.8
21/05/2014
49.70
 1,094,693 49.20 49.70 49.20 7,000 2,600 -0.0
20/05/2014
49.20
 800,046 48.80 49.30 48.80 500 9,200 -0.1
19/05/2014
48.80
 491,399 48.30 48.90 48.30 3,300 3,000 0.0
16/05/2014
48.20
 639,593 48.10 48.30 48 5,200 16,900 -0.1
15/05/2014
48.10
 880,130 48.40 48.80 47.70 8,800 16,000 -0.0
14/05/2014
48.40
 1,014,736 47.60 48.40 47.60 10,000 56,000 -0.4
13/05/2014
47.60
 1,737,854 47.20 47.70 47.10 41,300 10,000 0.1
12/05/2014
47.20
 600,624 47.90 48 47.20 39,600 0 0.2
09/05/2014
47.90
 539,940 47.50 47.90 47.50 9,900 4,200 0.1
08/05/2014
47.50
 1,120,296 48.90 48.90 47.40 47,700 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |