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)
12/07/2013
41.70
 259,885 42.30 42.30 41.70 28,600 0 0.1
11/07/2013
42.30
 293,000 42.40 42.40 42.30 2,000 4,000 0.0
10/07/2013
42.40
 224,110 42.30 42.40 42.30 400 0 0.0
09/07/2013
42.30
 209,239 42.10 42.30 42.10 100 0 0.0
08/07/2013
42.10
 503,000 42.10 42.10 42.10 13,000 11,000 0.0
05/07/2013
42.10
 445,623 42.10 42.10 42.10 8,000 5,000 0.0
04/07/2013
42.10
 172,875 42 42.10 42 5,000 0 0.1
03/07/2013
42
 299,750 42.10 42.10 42 28,200 0 0.2
02/07/2013
42.10
 485,343 42.10 42.10 42.10 1,100 0 0.0
01/07/2013
42
 140,695 42.20 42.20 42 22,800 0 0.1
28/06/2013
42.20
 127,200 42.20 42.30 42.10 26,100 0 0.1
27/06/2013
42.20
 103,700 42.20 42.20 42.20 15,200 0 0.0
26/06/2013
42.20
 105,320 42.10 42.20 42.10 11,200 1,000 0.0
25/06/2013
42.10
 621,070 42.40 42.40 42.10 0 0 0
24/06/2013
42.40
 99,200 42.30 42.40 42.30 12,800 0 0.1
21/06/2013
42.30
 122,772 42.20 42.30 42.20 3,900 0 0.0
20/06/2013
42.20
 76,700 42.20 42.20 42.20 0 0 0
19/06/2013
42.20
 192,253 42.10 42.20 42.10 14,100 0 0.1
18/06/2013
42.10
 122,981 42.10 42.20 42.10 8,300 200 0.1
17/06/2013
42.10
 279,000 42.30 42.40 42.10 15,900 0 0.1
14/06/2013
42.30
 230,533 42.10 42.40 42.10 1,700 0 0.0
13/06/2013
42.10
 275,940 42.10 42.30 42.10 16,100 2,500 0.0
12/06/2013
42.10
 316,066 42 42.10 42 10,800 0 0.1
11/06/2013
42
 262,783 42.20 42.20 42 0 0 0
10/06/2013
42.20
 251,668 42 42.30 42 11,200 0 0.1
07/06/2013
42
 200,499 42.10 42.20 42 0 0 0
06/06/2013
42.10
 575,176 42 42.10 41.90 8,100 0 0.0
05/06/2013
42
 206,409 42 42 41.90 10,900 0 0.1
04/06/2013
42
 1,651,738 42 42 42 23,400 0 0.2
03/06/2013
42
 203,620 42.20 42.20 42 40,700 0 0.3
31/05/2013
42.20
 218,193 42 42.20 42 12,400 100 0.1
30/05/2013
42
 346,825 42.10 42.20 42 12,400 0 0.1
29/05/2013
42.10
 302,049 42.20 42.30 42.10 9,200 0 0.1
28/05/2013
42.30
 401,613 42.50 42.60 42.30 5,100 0 0.0
27/05/2013
42.50
 287,232 42.40 42.50 42.40 4,200 0 0.0
24/05/2013
42.30
 202,896 42.30 42.30 42.20 3,800 0 0.0
23/05/2013
42.30
 659,307 42.20 42.30 42.10 31,000 0 0.2
22/05/2013
42.20
 162,424 42.10 42.20 42.10 7,800 2,900 0.0
21/05/2013
42.10
 716,382 41.90 42.10 41.90 5,000 0 0.1
20/05/2013
41.90
 514,321 41.90 41.90 41.90 54,100 0 0.7
17/05/2013
41.90
 363,557 41.90 42 41.80 9,300 2,000 0.0
16/05/2013
41.90
 717,468 41.90 42 41.80 3,200 1,000 -0.0
15/05/2013
41.80
 564,140 41.70 41.80 41.60 6,300 1,000 0.0
14/05/2013
41.70
 131,872 41.70 41.70 41.70 2,500 0 0.0
13/05/2013
41.70
 197,791 41.70 41.70 41.70 0 20,000 -0.0
10/05/2013
41.70
 172,951 41.70 41.70 41.70 1,600 1,000 -0.0
09/05/2013
41.70
 162,551 41.80 41.80 41.70 5,100 3,100 0.0
08/05/2013
41.80
 482,047 41.90 41.90 41.80 103,600 1,000 1.2
07/05/2013
41.90
 206,433 41.90 41.90 41.80 9,700 75 0.1
06/05/2013
41.90
 103,700 42 42 41.80 9,500 0 0.1
03/05/2013
42
 91,980 42 42.10 42 2,500 0 0.0
02/05/2013
42
 131,424 42 42.10 42 10,800 0 0.1
26/04/2013
42
 97,852 41.80 42 41.80 14,000 0 0.1
25/04/2013
41.80
 167,821 41.70 41.90 41.70 6,000 0 0.0
24/04/2013
41.70
 51,758 41.70 41.80 41.70 25,200 20,000 0.0
23/04/2013
41.70
 210,850 41.70 41.80 41.60 700 0 0.0
22/04/2013
41.70
 199,800 41.80 41.80 41.70 19,700 0 0.1
18/04/2013
41.80
 199,283 41.80 41.90 41.80 16,100 0 0.1
17/04/2013
41.80
 160,941 41.80 41.80 41.80 19,900 0 0.3
16/04/2013
41.80
 324,981 41.80 41.80 41.80 9,500 0 0.1
15/04/2013
41.80
 166,100 41.90 41.90 41.80 9,500 0 0.1
12/04/2013
41.90
 121,545 42.20 42.20 41.90 5,000 0 0.0
11/04/2013
42.20
 125,880 42.10 42.20 42 9,700 14,900 0.1
10/04/2013
42
 232,366 42.10 42.10 42 100 100 0.0
09/04/2013
42.10
 116,600 42 42.10 42 200 100 0.0
08/04/2013
42
 149,383 42 42 41.90 10,000 5,000 0.1
05/04/2013
42
 125,400 41.90 42 41.90 9,100 0 0.1
04/04/2013
41.90
 145,186 42 42 41.90 1,600 0 0.0
03/04/2013
42
 147,330 42 42 41.90 100 0 0.0
02/04/2013
42
 212,067 42 42.10 41.90 0 0 0
01/04/2013
42
 247,000 42 42 41.90 58,000 19,700 0.5
29/03/2013
42
 146,900 42 42 41.90 11,900 0 0.1
28/03/2013
42
 177,899 41.90 42 41.90 10,500 0 0.0
27/03/2013
42
 196,200 42 42 41.90 49,300 0 1.0
26/03/2013
42
 609,630 42 42.10 42 385,930 10,300 4.4
25/03/2013
42
 194,034 42 42.10 42 51,400 2,100 0.7
22/03/2013
42.10
 187,778 42.10 42.10 42 9,700 0 0.1
21/03/2013
42.10
 118,215 42.10 42.20 42.10 10,100 19,600 0.2
20/03/2013
42.10
 208,150 42.10 42.10 42.10 18,500 5,000 0.3
19/03/2013
42.10
 170,016 42.10 42.20 42 14,000 8,400 0.3
18/03/2013
42.10
 172,400 42 42.10 41.90 6,100 0 0.1
15/03/2013
42
 575,500 41.90 42 41.90 2,000 5,000 -0.0
14/03/2013
41.90
 218,400 41.80 41.90 41.70 0 0 0
13/03/2013
41.80
 311,760 41.80 41.80 41.70 0 0 0
12/03/2013
41.80
 79,500 41.80 41.80 41.70 4,000 0 0.0
11/03/2013
41.80
 169,620 41.80 41.80 41.80 9,800 0 0.1
08/03/2013
41.80
 267,200 41.80 41.80 41.80 0 0 0
07/03/2013
41.80
 732,500 41.90 41.90 41.80 10,100 0 0.0
06/03/2013
41.90
 198,700 41.90 41.90 41.80 9,100 0 0.1
05/03/2013
41.90
 277,800 42 42 41.90 34,000 0 0.3
04/03/2013
42
 414,610 42.10 42.10 42 4,000 0 0.0
01/03/2013
42.10
 402,400 42.10 42.10 42 2,200 0 0.0
28/02/2013
42.10
 451,150 42.10 42.20 42.10 5,500 0 0.1
27/02/2013
42.10
 500,600 42.10 42.20 42 500 0 0.0
26/02/2013
42.10
 181,775 42.20 42.20 42 5,300 0 0.1
25/02/2013
42.20
 159,539 42.20 42.20 42.10 5,600 0 0.1
22/02/2013
42.20
 244,800 42.30 42.30 42.20 9,500 0 0.1
21/02/2013
42.30
 345,450 42.30 42.30 42.30 50,000 5,400 0.1
20/02/2013
42.30
 240,300 42.40 42.40 42.20 0 0 0
19/02/2013
42.40
 114,450 42.60 42.60 42.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |