UPCOM (^upcom)

128.57
0.13
(0.10%)
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)
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
15/10/2013
40.60
 50,022 40.30 40.60 40.20 0 0 0
14/10/2013
40.30
 217,330 40.40 40.50 40.20 500 0 0.0
11/10/2013
40.40
 296,581 40.70 40.70 40.40 15,300 0 0.0
10/10/2013
40.70
 123,723 40.70 40.80 40.70 3,000 0 0.0
09/10/2013
40.70
 358,835 40.80 40.80 40.70 9,800 278,767 -0.0
08/10/2013
40.80
 338,962 41 41.10 40.70 22,500 3,000 0.0
07/10/2013
41
 118,518 41 41.20 41 0 3,200 -0.0
04/10/2013
41
 63,532 41.10 41.20 40.90 1,000 100 0.0
03/10/2013
41.20
 55,243 41.30 41.30 41.10 4,200 0 0.0
02/10/2013
41.30
 123,120 41.70 41.70 41.30 4,600 100 0.0
01/10/2013
41.70
 186,680 41.90 42.10 41.70 5,000 100 0.0
30/09/2013
41.90
 274,050 41.90 42 41.80 2,000 2,800 0.0
27/09/2013
41.90
 242,029 42 42 41.80 102,600 100 0.0
26/09/2013
42
 213,370 41.90 42.10 41.70 4,600 0 0.0
25/09/2013
41.90
 132,886 41.90 41.90 41.90 1,000 0 0.0
24/09/2013
41.90
 210,624 41.80 41.90 41.80 1,000 100 0.0
23/09/2013
41.80
 701,088 41.70 41.80 41.60 15,800 9,300 0.0
20/09/2013
41.70
 142,616 41.70 41.80 41.60 800 41,200 -0.0
19/09/2013
41.70
 1,953,310 41.70 41.70 41.70 0 200 -0.0
18/09/2013
41.70
 1,970,444 41.90 41.90 41.50 0 400 -0.0
17/09/2013
41.90
 1,690,796 41.90 41.90 41.90 1,200 0 0.0
16/09/2013
41.90
 100,261 42 42 41.90 300 100 -0.0
13/09/2013
41.90
 150,560 41.80 42 41.80 0 0 0
12/09/2013
41.80
 128,100 42 42 41.80 11,200 300 0.0
11/09/2013
41.90
 13,700 41.90 41.90 41.80 0 3,000 -0.0
10/09/2013
42
 130,690 42 42 42 8,100 0 0.0
09/09/2013
42
 643,226 42.10 42.10 42 4,500 0 0.0
06/09/2013
42.10
 63,899 42.10 42.10 42.10 10,300 0 0.0
05/09/2013
42.10
 107,832 42.10 42.10 42.10 0 7,002 -0.0

Chính sách bảo mật | Điều khoản sử dụng |