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)
12/03/2012
34.30
 227,415 34.60 34.60 34.30 100 0 0.0
09/03/2012
34.60
 162,030 34.70 34.70 34.40 14,700 0 0.3
08/03/2012
34.70
 200,602 34.90 34.90 34.60 9,500 0 0.2
07/03/2012
34.90
 247,640 35.10 35.10 34.80 20,000 0 0.3
06/03/2012
35.10
 645,400 35.40 35.60 35 21,600 0 0.5
05/03/2012
35.40
 378,277 34.90 35.40 34.90 10,500 0 0.1
02/03/2012
34.90
 438,600 34.60 34.90 34.60 46,100 0 0.7
01/03/2012
34.60
 260,560 34.40 34.60 34.40 23,200 0 0.3
29/02/2012
34.40
 216,807 34.50 34.60 34.40 0 0 0
28/02/2012
34.60
 3,532,742 34.50 34.60 34.50 21,100 0 0.4
27/02/2012
34.50
 4,168,110 34.70 34.70 34.40 5,000 0 0.1
24/02/2012
34.70
 4,142,380 34.70 34.80 34.50 2,000 0 0.0
23/02/2012
34.70
 5,183,979 34.70 34.80 34.70 21,400 0 0.2
22/02/2012
34.80
 5,406,800 34.60 34.80 34.60 16,700 0 0.2
21/02/2012
34.40
 5,046,333 34.60 34.70 34.30 0 0 0
20/02/2012
34.60
 2,150,440 34.60 34.60 34.20 0 0 0
17/02/2012
34.40
 95,200 34.50 34.50 34.40 0 0 0
16/02/2012
34.40
 195,408 34.60 34.80 34.30 27,600 0 0.3
15/02/2012
34.60
 2,773,300 34.40 34.60 34.30 1,800 0 0.0
14/02/2012
34.30
 2,493,600 34.30 34.30 34.30 10,000 1,500 0.1
13/02/2012
34.60
 179,830 35 35 34.60 3,700 0 0.1
10/02/2012
35
 120,550 35.20 35.20 35 7,600 0 0.1
09/02/2012
35
 199,490 34.80 35 34.70 37,800 0 0.4
08/02/2012
34.80
 389,480 34.50 34.80 34.50 0 0 0
07/02/2012
34.50
 152,700 34.60 34.70 34.50 26,600 0 0.3
06/02/2012
34.60
 97,900 34.50 34.60 34.50 0 0 0
03/02/2012
34.50
 162,580 34.50 34.80 34.50 14,600 0 0.2
02/02/2012
34.50
 239,332 34.20 34.50 34.20 3,200 3,500 0.0
01/02/2012
34.10
 569,378 34 34.20 33.90 4,000 0 0.1
31/01/2012
34
 107,780 34 34 34 14,300 0 0.2
30/01/2012
34
 45,500 33.90 34 33.80 0 0 0
20/01/2012
33.90
 35,500 33.90 34 33.90 0 0 0
19/01/2012
33.90
 6,039,500 33.70 33.90 33.70 3,000 0 0.1
18/01/2012
33.70
 89,500 33.60 33.70 33.60 16,200 0 0.1
17/01/2012
33.60
 59,100 33.50 33.60 33.40 8,000 0 0.1
16/01/2012
33.40
 119,580 33.30 33.40 33.30 28,600 0 0.4
13/01/2012
33.30
 201,750 33.40 33.50 33.30 0 0 0
12/01/2012
33.40
 54,200 33.40 33.40 33.40 0 0 0
11/01/2012
33.40
 57,400 33.40 33.50 33.40 0 0 0
10/01/2012
33.40
 6,363,200 33.50 33.50 33.40 0 0 0
09/01/2012
33.50
 2,395,178 33.60 33.70 33.50 2,800 0 0.0
06/01/2012
33.60
 117,412 33.70 33.70 33.50 17,000 0 0.2
05/01/2012
33.70
 4,099,010 33.60 33.70 33.60 0 0 0
04/01/2012
33.60
 48,845 33.70 33.70 33.40 9,400 0 0.2
03/01/2012
33.60
 2,160,801 33.80 33.80 33.60 3,000 0 0.0
30/12/2011
33.80
 394,950 33.90 33.90 33.70 8,400 0 0.1
29/12/2011
33.70
 6,836,900 34.10 34.10 33.70 6,500 0 0.1
28/12/2011
33.90
 9,094,874 34.10 34.10 33.80 6,500 0 0.1
27/12/2011
34
 327,736 34.30 34.30 34 6,000 0 0.1
26/12/2011
34.10
 385,210 34.20 34.20 34.10 0 200 -0.0
23/12/2011
34.10
 274,224 34.20 34.30 34.10 6,400 0 0.1
22/12/2011
34.20
 704,700 34.10 34.40 34.10 11,700 0 0.2
21/12/2011
34.10
 134,800 34.10 34.30 33.90 6,300 0 0.1
20/12/2011
34.10
 5,237,520 34.20 34.20 34.10 16,000 0 0.2
19/12/2011
34.20
 6,791,519 34 34.20 34 0 0 0
16/12/2011
34
 561,780 34 34.10 34 4,700 3,700 0.0
15/12/2011
34
 200,276 34.20 34.20 34 8,600 0 0.1
14/12/2011
34.10
 325,639 34.20 34.20 34.10 11,000 400 0.1
13/12/2011
34.10
 161,884 34.20 34.20 34.10 1,700 100 0.0
12/12/2011
34.10
 114,333 34.40 34.40 34.10 200 0 0.0
09/12/2011
34.40
 1,023,800 34.40 34.40 34.30 8,200 0 0.1
08/12/2011
34.40
 223,050 33.80 34.40 33.70 0 0 0
07/12/2011
33.80
 389,245 33.90 33.90 33.80 1,600 500 0.0
06/12/2011
33.90
 74,345 33.80 33.90 33.80 5,000 0 0.0
05/12/2011
33.90
 225,800 32.70 33.90 32.70 1,600 1,000 -0.0
02/12/2011
32.80
 285,200 32.80 32.90 32.70 0 0 0
01/12/2011
32.80
 302,117 31.90 32.80 31.90 8,700 0 0.1
30/11/2011
31.90
 320,800 31.20 31.90 30.80 500 500 0
29/11/2011
31.20
 289,344 31.10 31.30 31.10 100 0 0.0
28/11/2011
31.10
 233,950 30.30 31.10 30.30 0 0 0
25/11/2011
30.30
 131,970 30.30 30.30 30.20 0 0 0
24/11/2011
30.30
 168,068 29.70 30.40 29.70 0 0 0
23/11/2011
29.70
 155,450 29.60 29.80 29.60 0 1,400 -0.0
22/11/2011
29.60
 995,530 29.10 29.60 28.90 100 0 0.0
18/11/2011
28.80
 203,600 29.30 29.30 28.80 29,000 0 0.3
17/11/2011
29.20
 163,979 29 29.20 28.90 45,400 400 0.3
16/11/2011
29
 113,358 29 29 28.90 3,000 0 0.0
15/11/2011
29
 191,900 29.10 29.20 28.90 46,100 0 0.4
14/11/2011
29.10
 76,240 29.30 29.30 29.10 2,900 0 0.0
11/11/2011
29.30
 349,230 29.70 29.70 29.20 2,000 300 0.0
10/11/2011
29.60
 141,800 30 30 29.60 20,100 0 0.1
09/11/2011
29.90
 194,450 29.90 30.20 29.90 35,400 200 0.4
08/11/2011
29.80
 197,540 30 30.20 29.80 74,500 300 0.7
07/11/2011
29.90
 124,600 30.10 30.20 29.90 0 1,000 -0.0
04/11/2011
30.10
 151,543 30.50 30.70 30.10 1,000 1,000 -0.0
03/11/2011
30.40
 164,600 30.40 30.50 30.40 0 0 0
02/11/2011
30.40
 305,960 30.50 30.70 30.40 7,000 0 0.1
01/11/2011
30.50
 211,968 30.70 30.70 30.50 4,500 0 0.0
31/10/2011
30.70
 250,600 30.70 30.80 30.70 15,600 100 0.1
28/10/2011
30.70
 154,200 30.50 30.70 30.50 12,000 0 0.1
27/10/2011
30.50
 194,558 30.40 30.60 30.40 27,800 100 0.2
26/10/2011
30.40
 68,000 30.40 30.50 30.40 0 0 0
25/10/2011
30.40
 184,700 30.30 30.50 30.30 66,600 0 0.6
24/10/2011
30.30
 189,230 30.40 30.40 30.20 44,200 0 0.3
21/10/2011
30.40
 190,715 30.20 30.40 30.20 40,000 0 0.3
20/10/2011
30.30
 122,462 29.80 30.30 29.80 2,000 0 0.0
19/10/2011
29.80
 110,875 29.90 30 29.60 0 0 0
18/10/2011
30
 148,300 30.10 30.10 29.60 5,700 0 0.1
17/10/2011
30.10
 130,118 30.40 30.40 30.10 19,100 0 0.2
14/10/2011
30.40
 79,905 30.20 30.40 30.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |