UPCOM (^upcom)

124.19
-0.67
(-0.54%)
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)
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
07/05/2014
48.90
 467,811 48.70 48.90 48.30 32,400 0 0.1
06/05/2014
48.70
 888,721 49.10 49.20 48.40 43,600 1,000 0.4
05/05/2014
49.10
 1,082,261 49.50 49.50 49.10 54,800 194,168 -1.2
29/04/2014
49.50
 4,807,082 49.60 49.80 49 7,600 1,357,900 -1.4
28/04/2014
49.60
 784,791 49.80 49.90 49.50 37,800 3,600 0.3
25/04/2014
49.20
 736,342 48.30 49.20 48.30 37,600 12,500 0.2
24/04/2014
48.30
 569,402 47.90 48.40 47.90 5,300 0 0.1
23/04/2014
47.90
 784,702 47.70 48 47.70 24,400 4,000 0.1
22/04/2014
47.70
 921,442 47.90 48.10 47.50 25,800 0 0.3
21/04/2014
47.90
 2,152,116 48.10 48.30 47.90 49,300 11,100 0.3
18/04/2014
48.10
 1,681,003 48.70 48.80 48.10 36,200 0 0.2
17/04/2014
48.70
 972,804 48.50 48.90 48.50 1,600 0 0.0
16/04/2014
48.50
 5,086,508 48.70 48.70 48 33,100 0 0.3
15/04/2014
48.70
 1,823,589 49.30 49.30 48.60 34,900 0 0.2
14/04/2014
49.10
 1,438,707 49.20 49.60 49.10 36,900 0 0.4
11/04/2014
49.20
 811,161 48.40 49.20 48.40 35,100 600 0.3
10/04/2014
48.70
 1,935,313 49.10 50.10 48.70 30,310 0 0.2
08/04/2014
49.10
 2,432,946 49.60 50.30 48.90 900 306,400 -0.9
07/04/2014
49.60
 1,562,530 50.50 50.60 49.50 12,800 0 0.1
04/04/2014
50.50
 888,512 51.20 51.20 50.40 5,000 1,600 0.1
03/04/2014
51.20
 1,549,148 51.80 51.80 51.10 52,800 4,050 0.4
02/04/2014
51.80
 2,324,833 51.10 51.90 51.10 361,800 55 1.7
01/04/2014
51.10
 2,245,740 50.80 51.50 50.40 31,600 1,000 0.2
31/03/2014
50.80
 1,639,548 50.10 50.80 50.10 13,600 500 0.1
28/03/2014
50
 1,954,339 49 50 48.80 2,500 0 0.1
27/03/2014
49
 2,739,086 48.80 49.10 48.70 29,800 100 0.2
26/03/2014
48.80
 3,027,904 49.10 49.20 48.80 48,800 100 0.4
25/03/2014
49.10
 5,898,941 48.50 49.20 48.50 0 217,900 -1.0
24/03/2014
48.50
 1,649,261 48.30 49.10 48.30 6,100 2,000 0.1
21/03/2014
48.30
 3,117,719 48.10 48.60 48 31,700 59,100 -0.0
20/03/2014
48.10
 1,548,133 48.70 49 48.10 25,500 0 0.4
19/03/2014
48.70
 1,780,069 48.90 48.90 48.50 227,800 100 0.9
18/03/2014
48.90
 2,042,388 48.30 49 48.20 107,500 12,900 0.6
17/03/2014
48.30
 2,203,351 47 48.30 46.90 25,700 24,400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |