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)
02/08/2012
37.10
 457,086 37.20 37.20 37 1,000 2,000 -0.0
01/08/2012
37.20
 210,510 37.20 37.20 37.10 100 10,000 -0.0
31/07/2012
37.20
 284,800 37 37.20 37 100 5,000 -0.0
30/07/2012
37
 215,000 37 37.10 37 300 0 0.0
27/07/2012
37
 349,129 37.40 37.40 37 9,200 0 0.1
26/07/2012
37.40
 588,630 37.10 37.40 37.10 25,100 27,000 -0.0
25/07/2012
37.10
 509,706 37.10 37.20 37.10 2,800 0 0.0
24/07/2012
37.10
 411,850 37.10 37.20 37.10 13,700 10,000 0.1
23/07/2012
37.10
 846,500 37.30 37.30 37.10 5,100 28,000 -0.0
20/07/2012
37.30
 1,695,260 37.40 37.40 37.30 13,800 0 0.2
19/07/2012
37.40
 721,215 37.10 37.40 36.90 18,400 0 0.3
18/07/2012
37
 399,000 36.70 37.10 36.70 100 10,000 -0.0
17/07/2012
36.70
 661,230 36.70 36.90 36.70 100 5,000 -0.0
16/07/2012
36.70
 329,200 36.70 36.70 36.70 7,100 5,000 0.0
13/07/2012
36.70
 338,375 36.40 36.70 36.30 13,300 0 0.0
12/07/2012
36.30
 337,257 36.50 36.70 36.30 7,900 0 0.1
11/07/2012
36.50
 268,200 36.50 36.50 36.50 67,700 62,000 0.1
10/07/2012
36.50
 586,199 36.60 36.70 36.50 44,000 179,400 -1.6
09/07/2012
36.60
 300,199 36.50 36.70 36.40 58,400 60,000 0.1
06/07/2012
36.50
 504,075 36.70 36.70 36.40 54,000 56,200 -0.1
05/07/2012
36.70
 340,762 36.40 36.70 36.40 52,600 50,000 0.0
04/07/2012
36.40
 302,885 36.30 36.50 36.30 5,100 0 0.1
03/07/2012
36.30
 334,900 36.40 36.50 36.30 12,600 0 0.2
02/07/2012
36.40
 231,318 36.50 36.50 36.40 7,300 0 0.1
29/06/2012
36.50
 471,598 36.40 36.50 36.30 200 0 0.0
28/06/2012
36.40
 418,526 36.40 36.40 36.30 9,100 0 0.1
27/06/2012
36.40
 671,300 36.40 36.40 36.40 9,700 0 0.1
26/06/2012
36.40
 283,500 36.50 36.50 36.40 0 0 0
25/06/2012
36.50
 375,022 36.20 36.50 36.10 900 0 0.0
22/06/2012
36.20
 373,440 36.40 36.40 36.20 0 0 0
21/06/2012
36.40
 317,400 36.30 36.50 36.20 300 0 0.0
20/06/2012
36.30
 345,550 36.30 36.40 36.30 0 0 0
19/06/2012
36.30
 257,683 36.40 36.40 36.30 0 0 0
18/06/2012
36.40
 480,449 36.60 36.60 36.40 0 0 0
15/06/2012
36.50
 592,971 36.20 36.50 36.20 500 0 0.0
14/06/2012
36.20
 169,910 36.40 36.40 36.20 1,800 0 0.0
13/06/2012
36.30
 254,075 36.30 36.30 36.30 7,600 0 0.1
12/06/2012
36.30
 231,405 36.10 36.40 36 1,000 1,000 -0.0
11/06/2012
36.10
 696,113 35.90 36.20 35.90 100 0 0.0
08/06/2012
35.90
 390,200 35.80 35.90 35.80 17,900 0 0.2
07/06/2012
35.80
 244,400 35.80 35.90 35.80 1,800 0 0.0
06/06/2012
35.80
 257,325 35.90 35.90 35.70 1,900 0 0.0
05/06/2012
35.90
 452,369 35.90 36 35.80 10,000 0 0.1
04/06/2012
35.90
 811,780 36 36 35.90 14,200 0 0.1
01/06/2012
36
 232,250 36.30 36.40 36 0 4,900 -0.0
31/05/2012
36.30
 304,220 36.40 36.40 36.20 3,400 0 0.0
30/05/2012
36.40
 297,810 36.40 36.50 36.40 10,700 0 0.1
29/05/2012
36.40
 437,826 36.50 36.50 36.30 10,000 0 0.1
28/05/2012
36.50
 435,063 36.50 36.80 36.50 10,200 0 0.1
25/05/2012
36.50
 431,500 36.20 36.50 36.20 4,100 8,000 0.0
24/05/2012
36.20
 175,200 36.30 36.40 36.20 16,700 0 0.2
23/05/2012
36.20
 727,426 36.40 36.40 36.20 15,900 5,000 0.1
22/05/2012
36.40
 1,019,869 36.30 36.50 36.30 0 0 0
21/05/2012
36.30
 265,566 36 36.30 36 0 10,000 -0.0
18/05/2012
36
 193,150 35.60 36 35.60 16,600 10,000 0.2
17/05/2012
35.60
 182,720 35.50 35.70 35.50 6,800 0 0.1
16/05/2012
35.60
 412,790 35.20 35.60 35.20 5,700 0 0.1
15/05/2012
35.30
 271,850 35.40 35.50 35.30 0 700 -0.0
14/05/2012
35.40
 335,052 35.60 35.80 35.40 0 5,000 -0.0
11/05/2012
35.70
 289,030 35.60 35.70 35.50 8,200 0 0.1
10/05/2012
35.60
 514,320 35.40 35.70 35.40 2,100 0 0.0
09/05/2012
35.30
 397,692 35.60 35.60 35.30 0 500 -0.0
08/05/2012
35.50
 1,273,580 35.20 35.50 35.10 100 1,400 -0.0
07/05/2012
35.20
 648,399 35.20 35.20 34.90 3,400 11,800 -0.2
04/05/2012
35.10
 430,080 35 35.10 34.90 3,300 0 0.1
03/05/2012
35
 372,600 35.10 35.20 35 67,100 0 1.2
02/05/2012
35.10
 544,294 35.10 35.10 35 0 0 0
27/04/2012
35.10
 363,273 35.30 35.30 35 17,900 23,000 -0.1
26/04/2012
35.30
 232,026 35.20 35.30 35.10 17,600 1,000 0.2
25/04/2012
35.20
 187,680 35.30 35.40 35.20 23,100 0 0.3
24/04/2012
35.20
 294,290 35 35.20 35 15,000 28,000 -0.2
23/04/2012
34.90
 652,173 35.10 35.20 34.90 32,000 40,000 -0.1
20/04/2012
35.10
 133,780 35.10 35.10 35 25,000 25,000 0
19/04/2012
35.10
 323,055 35.30 35.40 35.10 37,000 65,800 -0.5
18/04/2012
35.30
 295,560 35.20 35.30 35.20 12,000 12,000 -0.0
17/04/2012
35.20
 243,100 34.90 35.20 34.90 18,800 8,400 0.1
16/04/2012
34.90
 249,000 34.80 35 34.80 30,000 37,000 -0.1
13/04/2012
34.80
 1,924,500 34.90 35 34.80 3,900 156,800 -2.9
12/04/2012
34.90
 374,550 35.10 35.10 34.80 21,200 46,000 -0.5
11/04/2012
35.10
 5,902,764 35 35.10 35 8,700 0 0.2
10/04/2012
35
 3,179,025 35 35.10 34.90 3,400 0 0.1
09/04/2012
34.90
 298,630 34.90 34.90 34.80 9,600 0 0.1
06/04/2012
34.90
 183,495 34.90 34.90 34.80 9,000 0 0.0
05/04/2012
34.90
 2,215,015 35.10 35.10 34.80 6,200 0 0.1
04/04/2012
35.10
 640,890 35.10 35.10 34.80 5,000 0 0.0
03/04/2012
35.10
 279,856 35 35.10 35 0 0 0
30/03/2012
35
 182,324 35.10 35.10 34.90 11,100 0 0.1
29/03/2012
35.10
 281,200 35.10 35.20 35.10 10,500 0 0.2
28/03/2012
35.10
 420,480 35.10 35.20 35.10 15,900 0 0.3
27/03/2012
35.10
 369,200 35.10 35.10 35 0 0 0
26/03/2012
35.10
 989,698 35.10 35.20 35.10 0 0 0
23/03/2012
35.10
 1,838,150 35 35.30 35 1,800 0 0.0
22/03/2012
34.90
 1,284,220 35.10 35.20 34.90 6,600 0 0.1
21/03/2012
35.10
 933,704 34.90 35.10 34.80 14,000 0 0.2
20/03/2012
34.90
 703,700 34.90 34.90 34.80 0 0 0
19/03/2012
34.90
 2,106,556 34.80 34.90 34.70 0 0 0
16/03/2012
34.80
 3,009,395 34.60 34.80 34.60 500 0 0.0
15/03/2012
34.60
 1,370,958 34.50 34.60 34.50 0 0 0
14/03/2012
34.50
 153,700 34.40 34.60 34.40 700 0 0.0
13/03/2012
34.40
 163,078 34.20 34.40 34.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |