UPCOM (^upcom)

124.86
-0.65
(-0.52%)
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)
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
04/09/2013
42.10
 153,523 42.10 42.10 42.10 0 0 0
03/09/2013
42.10
 1,258,050 42.20 42.20 42.10 3,000 997,962 -0.0
30/08/2013
42.20
 24,300 42 42.20 42 1,200 0 0.0
29/08/2013
42
 189,500 42.10 42.10 42 1,400 34,000 -0.0
28/08/2013
42.10
 266,330 42.10 42.10 42 14,400 0 0.0
27/08/2013
42.10
 469,328 42.20 42.30 42.10 0 0 0
26/08/2013
42.20
 92,650 42.20 42.20 42.20 100 0 0.0
23/08/2013
42.20
 70,391 42.20 42.20 42.10 900 0 0.0
22/08/2013
42.20
 76,280 42.30 42.40 42.20 800 300 0.0
21/08/2013
42.30
 282,573 42.10 42.40 42.10 185,000 100 0.0
20/08/2013
42.10
 140,654 42 42.10 42 0 0 0
19/08/2013
42
 57,102 42.20 42.20 42 600 0 0.0
16/08/2013
42.20
 77,887 42.10 42.20 42.10 15,200 0 0.0
15/08/2013
42.10
 83,031 42 42.10 42 5,700 0 0.0
14/08/2013
42
 98,150 41.90 42 41.90 0 0 0
13/08/2013
41.90
 115,501 41.90 42 41.90 100 0 0.0
12/08/2013
41.90
 44,372 42.10 42.10 41.90 0 400 -0.0
09/08/2013
42.10
 311,662 42.20 42.20 42.10 5,100 3,600 0.0
08/08/2013
42.20
 144,964 42.30 42.30 42.10 50,000 500 0.0
07/08/2013
42.30
 106,721 42.20 42.30 42.20 30,000 0 0.0
06/08/2013
42.20
 110,560 42.20 42.30 42.20 21,900 500 0.0
05/08/2013
42.30
 184,753 42.40 42.40 42.20 16,200 0 0.0
02/08/2013
42.40
 187,085 42.20 42.40 42.20 20,000 0 0.0
01/08/2013
42.20
 122,398 42.20 42.20 42.20 10,000 0 0.1
31/07/2013
42.20
 104,935 42.10 42.20 42.10 13,400 0 0.1
30/07/2013
42.10
 94,285 42 42.10 42 100 0 0.0
29/07/2013
42.10
 66,301 42 42.10 42 0 0 0
26/07/2013
42
 74,867 41.90 42 41.90 7,100 0 0.1
25/07/2013
41.90
 215,730 41.80 42 41.80 93,700 0 0.9
24/07/2013
41.80
 193,910 41.80 41.90 41.80 6,900 0 0.0
23/07/2013
41.80
 2,308,864 42 42 41.80 900 0 0.0
22/07/2013
42
 359,151 41.80 42 41.80 50,000 0 0.5
19/07/2013
41.80
 182,340 41.90 41.90 41.80 0 0 0
18/07/2013
41.80
 309,895 41.70 41.90 41.70 176,200 0 0.3
17/07/2013
41.70
 241,800 41.70 41.70 41.70 146,500 0 0.7
16/07/2013
41.70
 257,047 41.70 41.70 41.50 16,200 0 0.1
15/07/2013
41.70
 185,640 41.70 41.80 41.70 97,300 0 0.9
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

Chính sách bảo mật | Điều khoản sử dụng |