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)
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
11/07/2011
32.50
 118,420 32.50 32.80 32.40 8,000 15,000 -0.1
08/07/2011
32.50
 132,510 32.90 32.90 32.30 15,000 29,600 -0.0
07/07/2011
32.80
 170,912 32.60 33 32.60 19,000 15,000 0.1
06/07/2011
32.60
 116,796 32.80 33 32.60 0 17,400 -0.2
05/07/2011
32.80
 256,100 32.80 32.90 32.80 0 65,000 -0.5
04/07/2011
32.70
 137,100 32.90 33 32.70 16,900 15,000 0.0
01/07/2011
32.90
 144,400 33.10 33.30 32.90 26,200 15,000 0.2
30/06/2011
33
 389,900 33 33.10 32.90 0 15,000 -0.2
29/06/2011
32.90
 151,800 33 33.20 32.70 0 0 0
28/06/2011
33
 321,600 32.60 33.10 32.60 3,000 0 0.0
27/06/2011
32.60
 281,800 32.50 32.70 32.30 9,200 97,000 -0.3
24/06/2011
32.40
 200,298 32.50 32.60 32.40 5,300 52,800 -0.2
23/06/2011
32.40
 402,950 32.80 33.10 32.30 205,000 208,300 0.0
22/06/2011
32.70
 735,170 32.60 33.30 32.50 29,300 55,400 0.2
21/06/2011
32.60
 274,250 32.50 32.60 32.40 5,000 6,200 0.0
20/06/2011
32.50
 146,034 32.60 33 32.50 0 0 0
17/06/2011
32.60
 182,900 32.80 33 32.40 0 0 0
16/06/2011
33.20
 133,820 33.20 33.20 33.10 0 1,300 -0.0
15/06/2011
33.20
 442,320 33.30 33.50 33.20 0 2,000 -0.0
14/06/2011
33.30
 283,598 33.80 33.80 33.30 0 0 0
13/06/2011
33.60
 260,278 33.30 33.90 33.30 0 0 0
10/06/2011
33.10
 145,200 32.60 33.20 32.60 0 42,900 -0.2
09/06/2011
32.60
 175,300 33 33 32.50 0 0 0
08/06/2011
32.40
 201,612 32.80 33.30 32.40 6,500 2,300 0.1
07/06/2011
32.80
 348,830 32.70 33.20 32.50 100 36,900 -0.2
06/06/2011
32.70
 33,100 33.10 33.10 32.70 1,000 0 0.0
03/06/2011
33
 137,300 32.90 33.10 32.90 14,300 13,400 0.1
02/06/2011
32.90
 246,300 32.30 32.90 32.30 1,000 9,500 -0.1
01/06/2011
32.30
 160,400 32.50 32.70 32.30 25,500 2,000 0.3
31/05/2011
32.50
 127,000 32 32.50 32 0 17,100 -0.1
30/05/2011
32
 106,400 32.60 32.60 31.90 2,000 0 0.0
27/05/2011
32.60
 242,200 32.50 32.60 32.30 0 20,100 -0.1
26/05/2011
32.50
 111,532 32.40 32.60 32.40 8,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |