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)
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
13/10/2011
30.20
 169,487 30.30 30.30 30.10 50,900 12,800 0.4
12/10/2011
30.20
 219,475 30.50 30.80 30.20 0 0 0
11/10/2011
30.50
 154,538 30.60 30.60 30.40 5,700 0 0.1
10/10/2011
30.60
 190,310 30.60 30.60 30.50 41,100 0 0.3
07/10/2011
30.60
 91,600 30.60 30.70 30.60 15,300 0 0.2
06/10/2011
30.60
 187,829 30.60 30.60 30.60 63,900 0 0.5
05/10/2011
30.60
 209,736 31 31 30.60 73,400 21,000 0.6
04/10/2011
30.90
 193,300 30.90 31 30.90 32,700 1,430 0.4
03/10/2011
30.90
 177,700 30.90 31.20 30.80 18,300 6,900 -0.1
30/09/2011
30.70
 1,070,000 30.80 30.80 30.70 100,040 118,200 -2.3
29/09/2011
30.80
 245,965 31.30 31.50 30.70 6,500 0 0.1
28/09/2011
31.20
 401,180 31 31.30 30.80 137,100 2,300 3.1
27/09/2011
31
 205,404 30.80 31 30.80 0 4,600 -0.6
26/09/2011
30.80
 566,000 31.10 31.20 30.80 32,420 25,720 0.2
23/09/2011
31.10
 136,000 31.30 31.40 31.10 2,400 0 0.0
22/09/2011
31.30
 156,700 31 31.30 31 2,500 0 0.0
21/09/2011
31
 195,900 31.30 31.30 31 6,100 0 0.1
20/09/2011
31.30
 135,100 31.40 31.50 31.20 9,600 0 0.1
19/09/2011
31.40
 244,475 31.50 31.60 31.40 0 0 0
16/09/2011
31.50
 355,200 31.50 31.60 31.50 26,300 44,000 -1.0
15/09/2011
31.50
 252,338 31.70 31.80 31.40 0 0 0
14/09/2011
31.70
 361,200 31.80 31.90 31.70 119,100 0 0.8
13/09/2011
31.80
 375,786 31.80 32.10 31.60 0 0 0
12/09/2011
31.70
 240,314 31.30 31.70 31.20 0 0 0
09/09/2011
31.30
 244,175 31.50 31.70 31.20 0 27,800 -0.1
08/09/2011
31.50
 440,812 31.40 31.80 31.30 72,000 41,200 0.5
07/09/2011
31.40
 169,400 30.90 31.50 30.90 0 0 0
06/09/2011
30.90
 139,000 31.40 31.50 30.90 3,000 0 0.0
05/09/2011
31.40
 268,187 31.50 31.90 31.40 5,000 0 0.1
01/09/2011
31.50
 171,600 31.30 31.50 31.20 2,000 0 0.0
31/08/2011
31.10
 140,510 31.20 31.50 31 1,000 0 0.0
30/08/2011
31.20
 210,444 31.30 31.50 31.10 2,000 0 0.0
29/08/2011
30.80
 836,450 31.10 31.20 30.60 0 0 0
26/08/2011
30.80
 228,160 30.70 31 30.60 7,500 120,000 -1.1
25/08/2011
30.70
 748,160 30.80 30.80 30.60 637,300 100 24.1
24/08/2011
30.80
 163,356 30.80 30.90 30.50 11,000 0 0.2
23/08/2011
30.80
 287,534 31.20 31.20 30.80 20,000 0 0.3
22/08/2011
31.20
 119,300 31.10 31.20 31.10 5,000 0 0.1
19/08/2011
31.10
 104,240 31.10 31.20 31.10 7,000 0 0.1
18/08/2011
31.10
 182,600 30.80 31.20 30.80 8,800 0 0.1
17/08/2011
30.90
 89,350 31 31 30.70 0 0 0
16/08/2011
31
 131,400 30.90 31 30.60 8,000 0 0.1
15/08/2011
30.80
 320,677 31.30 31.30 30.80 7,100 0 0.1
12/08/2011
31.30
 223,475 31.40 31.40 31.20 0 0 0
11/08/2011
31.40
 115,190 31.50 31.60 31.40 0 0 0
10/08/2011
31.50
 139,705 31.30 31.60 31.30 200 0 0.0
09/08/2011
31.20
 175,124 31.90 32.10 31.20 4,000 0 0.1
08/08/2011
31.90
 154,900 31.90 32 31.90 12,000 0 0.2
05/08/2011
31.90
 138,900 31.50 32 31.50 0 0 0
04/08/2011
31.50
 1,840,130 31.60 31.90 31.50 0 10,000 -0.0
03/08/2011
31.60
 153,207 31.40 31.70 31.20 3,000 0 0.0
02/08/2011
31.40
 126,689 31.70 31.80 31.40 3,400 0 0.1
01/08/2011
31.70
 145,388 31.70 31.80 31.70 2,000 0 0.0
29/07/2011
31.70
 228,843 31.80 32 31.70 0 0 0
28/07/2011
31.90
 190,142 31.30 31.90 31.30 0 10,000 -0.0
27/07/2011
31.30
 197,720 31.50 31.80 31.30 0 0 0
26/07/2011
31.40
 164,741 31.60 31.60 31.40 0 0 0
25/07/2011
31.60
 118,047 31.90 32 31.50 0 0 0
22/07/2011
31.90
 298,269 31.90 32.10 31.80 0 0 0
21/07/2011
31.90
 181,775 32.10 32.30 31.90 0 100 -0.0
20/07/2011
32.10
 94,270 32.10 32.30 32 0 0 0
19/07/2011
32.10
 100,375 32.30 32.30 32 0 0 0
18/07/2011
32.20
 104,775 32.40 32.50 32.20 0 3,500 -0.1
15/07/2011
32.40
 198,130 32.60 32.60 32.40 0 0 0
14/07/2011
32.50
 115,510 32.60 32.90 32.50 5,000 14,000 -0.1
13/07/2011
32.60
 290,028 32.60 32.70 32.40 7,000 15,100 -0.1
12/07/2011
32.60
 198,930 32.50 32.70 32.30 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |