UPCOM (^upcom)

124.78
-0.08
(-0.06%)
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)
14/03/2014
47
 3,273,831 47.30 48.30 47 13,100 0 0.2
13/03/2014
47.30
 2,723,405 46.90 48.40 46.80 9,100 2,900 0.1
12/03/2014
46.90
 1,434,959 47.10 47.10 46.90 28,200 0 0.2
11/03/2014
47.10
 3,217,309 47.30 47.30 47 810 0 0.0
10/03/2014
47.20
 1,324,834 47.40 48.20 47.10 11,200 0 0.2
07/03/2014
47.40
 1,583,466 47.20 47.40 47.10 1,200 0 0.1
06/03/2014
47.20
 2,071,576 46.40 47.20 46.40 18,000 6,000 0.3
05/03/2014
46.40
 1,477,875 46.40 46.50 46.20 44,000 5,000 0.2
04/03/2014
46.40
 1,578,207 46.20 46.40 46.10 31,000 100 0.2
03/03/2014
46.20
 2,483,868 46.10 46.20 46.10 0 0 0
28/02/2014
46.10
 1,962,344 46 46.20 45.90 4,500 200 0.1
27/02/2014
46
 1,193,001 45.30 46 45.30 39,400 100 0.2
26/02/2014
45.30
 757,817 45.20 45.40 45.20 27,600 40 0.3
25/02/2014
45.20
 939,231 44.70 45.20 44.60 26,400 700 0.5
24/02/2014
44.70
 759,208 44.50 44.70 44.30 2,500 100 0.0
21/02/2014
44.50
 880,556 43.70 44.50 43.70 45,300 0 0.9
20/02/2014
43.70
 971,221 44.20 44.20 43.70 7,200 0 0.2
19/02/2014
44.20
 1,016,286 44 44.20 44 10,300 200 0.2
18/02/2014
44
 785,249 43.50 44.10 43.50 22,000 200 0.4
17/02/2014
43.50
 1,328,419 43.10 43.60 43.10 26,900 429,500 -0.9
14/02/2014
43.10
 585,394 42.70 43.10 42.70 5,700 50,500 0.1
13/02/2014
42.70
 640,697 42.20 42.70 42.20 9,800 40,000 0.1
12/02/2014
42.20
 507,050 42.20 42.30 42.10 24,800 6,800 0.1
11/02/2014
42.20
 530,845 42 42.30 42 3,500 0 0.1
10/02/2014
42
 419,112 42 42.10 42 1,100 18,600 -0.0
07/02/2014
42
 630,747 42.30 42.30 42 4,300 0 0.1
06/02/2014
42.30
 300,290 42.30 42.50 42.20 1,900 0 0.1
27/01/2014
42.30
 436,206 42.70 42.70 42.30 50,700 1,800 0.3
24/01/2014
42.70
 445,013 42.60 42.80 42.60 9,600 0 0.0
23/01/2014
42.60
 877,594 42.40 42.70 42.40 282,900 20,000 1.2
22/01/2014
42.40
 724,096 42.60 42.60 42.40 700 30,000 -0.1
21/01/2014
42.60
 530,630 43 43 42.60 21,100 0 0.2
20/01/2014
43
 625,900 43 43.10 42.90 5,600 10,000 0.1
17/01/2014
43.10
 2,479,088 42.90 43.10 42.90 3,400 103,200 -0.3
16/01/2014
42.90
 2,346,823 42.90 43 42.80 35,600 25,600 0.1
15/01/2014
42.90
 615,348 42.60 42.90 42.60 4,800 21,600 -0.0
14/01/2014
42.60
 567,421 42.60 42.70 42.60 7,500 3,000 0.2
13/01/2014
42.60
 497,012 42.50 42.60 42.50 18,700 10,000 0.1
10/01/2014
42.50
 504,411 42.50 42.50 42.30 4,900 0 0.1
09/01/2014
42.50
 692,500 42.40 42.50 42.40 1,200 0 0.0
08/01/2014
42.40
 857,335 42.50 42.60 42.40 2,100 0 0.0
07/01/2014
42.50
 839,194 42.40 42.50 42.40 7,200 0 0.1
06/01/2014
42.40
 502,207 42.50 42.70 42.40 40,500 0 0.3
03/01/2014
42.50
 421,765 42.60 42.70 42.40 29,666 3,300 0.3
02/01/2014
42.60
 357,594 42.50 42.60 42.50 200 0 0.0
31/12/2013
42.50
 326,700 42.30 42.50 42.30 100 0 0.0
30/12/2013
42.30
 282,804 42 42.40 41.90 35,900 0 0.2
27/12/2013
41.90
 307,412 42.40 42.60 41.90 31,600 0 0.1
26/12/2013
42.40
 369,684 42.30 42.40 42.30 2,500 0 0.1
25/12/2013
42.30
 1,160,664 42.50 42.60 42.20 50,000 100 0.1
24/12/2013
42.50
 352,562 42.40 42.60 42.40 7,600 20,000 0.0
23/12/2013
42.40
 382,031 42.40 42.60 42.40 5,200 66,900 -0.3
20/12/2013
42.40
 214,831 42.40 42.50 42.40 6,500 100 0.1
19/12/2013
42.40
 428,214 42.30 42.40 42.30 28,500 1,300 0.1
18/12/2013
42.30
 473,090 42.30 42.40 42.30 27,800 0 0.1
17/12/2013
42.30
 180,482 42.30 42.40 42.30 900 0 0.0
16/12/2013
42.30
 247,477 42.30 42.30 42.20 6,000 0 0.2
13/12/2013
42.30
 577,453 42.20 42.30 42.10 102,100 200 0.4
12/12/2013
42.10
 209,002 42.20 42.30 42.10 12,000 0 0.1
11/12/2013
42.20
 188,924 42.30 42.30 42.20 35,900 0 0.2
10/12/2013
42.30
 576,119 42.10 42.30 42.10 29,300 10,000 0.1
09/12/2013
42.10
 8,952,573 41.90 42.10 41.90 4,300 0 0.1
06/12/2013
41.90
 570,160 41.70 42 41.60 295,700 100 1.1
05/12/2013
41.70
 331,989 41.80 41.80 41.70 1,600 10,000 0.0
04/12/2013
41.80
 499,033 41.80 41.80 41.70 11,900 200,100 -0.2
03/12/2013
41.80
 355,414 41.60 41.80 41.60 0 100 -0.0
02/12/2013
41.60
 387,090 41.60 41.80 41.60 1,000 131,800 -0.2
29/11/2013
41.60
 461,258 41.60 41.60 41.50 18,400 138,500 -0.0
28/11/2013
41.60
 542,677 41.40 41.60 41.40 4,700 145,100 -0.1
27/11/2013
41.40
 372,800 41.60 41.60 41.40 31,800 23,600 0.1
26/11/2013
41.60
 625,816 41.60 41.60 41.40 29,500 75 0.2
25/11/2013
41.60
 529,984 41.60 41.60 41.60 4,500 100,000 -0.1
22/11/2013
41.60
 437,476 41.40 41.60 41.20 17,600 0 0.0
21/11/2013
41.40
 349,770 41.40 41.50 41.30 24,200 400 0.1
20/11/2013
41.40
 165,075 41.20 41.40 41.10 2,000 0 0.0
19/11/2013
41.20
 146,349 41.10 41.30 41.10 5,000 0 0.0
18/11/2013
41.10
 324,939 41.10 41.20 41 16,200 0 0.1
15/11/2013
41
 375,558 40.90 41 40.90 67,400 2,200 0.3
14/11/2013
40.90
 154,250 41 41 40.90 20,500 2,000 0.1
13/11/2013
41
 239,899 41.10 41.20 41 21,100 42,900 0.0
12/11/2013
41.10
 206,453 41 41.10 40.90 21,300 100 0.0
11/11/2013
41
 139,414 41 41.10 41 27,000 0 0.0
08/11/2013
41.10
 246,125 41 41.10 41 3,100 10,000 0.0
07/11/2013
41
 250,337 40.90 41 40.80 1,000 0 0.0
06/11/2013
40.90
 116,891 40.70 40.90 40.70 0 0 0
05/11/2013
40.70
 160,620 40.60 40.70 40.60 6,000 600 0.0
04/11/2013
40.60
 170,609 40.60 40.70 40.60 0 0 0
01/11/2013
40.60
 126,433 40.60 40.60 40.60 0 0 0
31/10/2013
40.60
 342,429 40.50 40.60 40.50 0 0 0
30/10/2013
40.50
 110,225 40.50 40.50 40.50 0 0 0
29/10/2013
40.50
 269,450 40.40 40.50 40.40 0 0 0
28/10/2013
40.40
 124,951 40.40 40.50 40.40 0 0 0
25/10/2013
40.40
 84,642 40.40 40.50 40.40 0 0 0
24/10/2013
40.40
 147,051 40.50 40.50 40.40 3,000 0 0.0
23/10/2013
40.50
 254,984 40.30 40.50 40.20 0 1,000 -0.0
22/10/2013
40.30
 286,074 40.20 40.50 40.20 0 0 0
21/10/2013
40.20
 111,561 40.30 40.40 40.20 2,500 0 0.0
18/10/2013
40.30
 590,331 40.50 40.50 40.30 0 0 0
17/10/2013
40.50
 234,431 40.50 40.70 40.40 3,300 20,000 0.0
16/10/2013
40.50
 309,626 40.60 40.60 40.50 4,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |