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)
25/05/2011
32.40
 165,300 32.80 32.80 32.30 11,000 0 0.2
24/05/2011
32.80
 124,060 33.40 33.50 32.80 9,000 0 0.1
23/05/2011
33.30
 1,284,426 33.90 34 33.30 5,600 0 0.1
20/05/2011
33.90
 125,500 34.10 34.20 33.70 10,000 0 0.2
19/05/2011
34.10
 168,700 33.80 34.10 33.80 0 17,100 -0.1
18/05/2011
33.80
 123,300 33.90 34.30 33.70 3,000 0 0.0
17/05/2011
33.90
 118,062 34.50 34.80 33.90 0 8,400 -0.1
16/05/2011
34.50
 164,204 34.40 34.60 34.20 0 2,500 -0.0
13/05/2011
34.40
 153,595 34.70 35.20 34.30 900 0 0.0
12/05/2011
34.80
 136,400 35.20 35.30 34.50 0 6,200 -0.0
11/05/2011
35.20
 106,230 35.40 35.40 35.10 0 0 0
10/05/2011
35.40
 577,811 35.30 35.40 35 500 0 0.0
09/05/2011
35.30
 862,060 35.30 35.40 35 0 0 0
06/05/2011
35.30
 130,820 35 35.50 35 0 0 0
05/05/2011
35
 153,500 35.60 35.70 34.90 0 0 0
04/05/2011
35.60
 78,110 35.60 35.70 35.50 0 0 0
29/04/2011
35.60
 184,200 35.80 35.90 35.50 0 0 0
28/04/2011
35.80
 166,900 35.90 36 35.80 0 0 0
27/04/2011
35.90
 71,540 36.20 36.40 35.90 0 0 0
26/04/2011
36.20
 1,195,460 36.10 36.40 36.10 0 0 0
25/04/2011
36.10
 87,175 35.50 36.10 35.30 0 0 0
22/04/2011
35.50
 212,841 35.70 36 35.40 0 0 0
21/04/2011
35.70
 117,400 35.80 36 35.60 1,000 8,200 -0.1
20/04/2011
35.80
 372,900 35.60 35.80 35.50 0 1,100 -0.0
19/04/2011
35.60
 163,220 36.10 36.30 35.60 0 0 0
18/04/2011
36.10
 127,830 36.50 36.50 36.10 0 0 0
15/04/2011
36.50
 464,000 36.20 36.80 36.20 0 36,100 -0.3
14/04/2011
36.20
 567,100 36.80 36.80 36.20 0 13,000 -0.1
13/04/2011
36.80
 51,400 37.10 37.20 36.70 0 0 0
08/04/2011
36.80
 88,001 37.30 37.30 36.80 1,000 1,000 0.0
07/04/2011
37.30
 134,020 37.20 37.60 37.20 0 10,000 -0.1
06/04/2011
37.20
 433,880 37.30 37.40 37 0 0 0
05/04/2011
37.30
 136,555 37.10 37.40 37.10 0 0 0
04/04/2011
37.10
 201,665 37.10 37.50 37.10 0 6,500 -0.1
01/04/2011
37.10
 215,100 37.20 37.90 37.10 0 3,800 -0.1
31/03/2011
37.20
 576,660 37.40 37.70 37.20 0 0 0
30/03/2011
37.40
 139,300 38.10 38.10 37.20 0 0 0
29/03/2011
37.70
 243,000 37.90 38.20 37.50 0 0 0
28/03/2011
37.90
 287,400 38.70 38.80 37.80 0 0 0
25/03/2011
38.40
 540,200 37.90 38.70 37.90 0 0 0
24/03/2011
37.90
 370,700 37.80 38.40 37.60 0 0 0
23/03/2011
37.80
 149,300 38.60 38.60 37.60 0 23,300 -0.2
22/03/2011
38.60
 186,100 38.30 38.90 38.30 0 0 0
21/03/2011
38.30
 428,874 38.50 38.50 38.30 0 0 0
18/03/2011
38.50
 277,100 38.20 38.60 38.20 0 0 0
17/03/2011
38.20
 126,700 38.30 38.90 38.20 0 200 -0.0
16/03/2011
38.40
 114,392 38.70 38.70 38.10 0 9,900 -0.1
15/03/2011
38.30
 427,100 38.20 38.90 38.20 0 200 -0.0
14/03/2011
38.20
 421,750 39 39.50 38.10 5,000 11,200 -0.1
11/03/2011
39
 353,224 38.70 39.20 38.50 3,000 10,800 -0.1
10/03/2011
38.70
 221,445 38.70 39.30 38.70 0 0 0
09/03/2011
38.70
 488,266 38.90 39.20 38.60 0 8,400 -0.1
08/03/2011
38.90
 638,655 39.10 39.50 38.90 0 0 0
07/03/2011
39
 190,600 39.30 39.30 39 0 0 0
04/03/2011
39.20
 113,150 39.20 39.60 39 0 5,500 -0.0
03/03/2011
39.20
 469,300 39.50 39.80 39 0 0 0
02/03/2011
39.50
 168,014 39.60 39.60 39.30 0 0 0
01/03/2011
40.20
 111,200 40.20 40.20 40.20 0 100 -0.0
28/02/2011
40.20
 201,900 39.60 40.30 39.60 1,000 0 0.0
25/02/2011
39.60
 739,219 39.70 39.90 39.50 200 100 0.0
24/02/2011
39.60
 258,400 40 40.20 39 2,600 1,000 0.0
23/02/2011
40
 256,000 39.60 40.20 39.10 0 1,000 -0.0
22/02/2011
39.60
 119,500 40.80 40.80 39.50 0 0 0
21/02/2011
40.80
 584,500 41.50 41.50 40.70 0 0 0
18/02/2011
41.40
 192,134 41.50 41.70 41.40 0 0 0
17/02/2011
41.50
 110,500 41.50 41.80 41.50 0 0 0
16/02/2011
41.40
 319,000 41.40 42 41.40 0 2,000 -0.0
15/02/2011
41.40
 451,294 41.80 41.90 41.30 0 2,000 -0.0
14/02/2011
41.80
 185,876 41.60 42.30 41.50 6,500 2,000 0.1
11/02/2011
41.60
 126,200 42.20 42.80 41.50 0 1,000 -0.0
10/02/2011
42.20
 152,300 42.50 42.70 42.20 5,300 2,000 0.1
09/02/2011
42.50
 409,600 42.70 42.70 41.90 0 0 0
08/02/2011
42.70
 42,000 42.90 43.10 42.60 5,500 0 0.1
28/01/2011
43
 130,000 42.50 43.40 42.50 0 0 0
27/01/2011
42.50
 363,300 42.70 43.50 42.40 0 0 0
26/01/2011
43.10
 404,173 42.80 43.70 42.60 0 0 0
25/01/2011
42.80
 673,220 43.20 43.30 42.80 0 0 0
24/01/2011
43.20
 328,000 43.80 44.40 43.20 7,100 0 0.1
21/01/2011
43.80
 172,860 44.80 44.80 43.80 0 100 -0.0
20/01/2011
44.80
 214,910 43.80 45 43.80 30,900 0 0.6
19/01/2011
43.80
 202,969 44 44.40 43.70 0 100 -0.0
18/01/2011
44
 446,366 44.90 44.90 44 10,000 0 0.2
17/01/2011
44.90
 328,335 45.10 45.10 44.80 0 0 0
14/01/2011
45.10
 151,035 44.70 45.20 44.60 17,000 0 0.3
13/01/2011
44.70
 532,731 44.90 44.90 44.50 389,400 0 2.3
12/01/2011
44.80
 114,600 45.10 45.10 44.80 4,000 0 0.1
11/01/2011
45.10
 133,860 44.60 45.30 44.60 10,800 0 0.2
10/01/2011
44.60
 607,019 44.70 45.70 44.50 1,000 0 0.0
07/01/2011
44.70
 28,367,905 45.80 45.90 44.70 0 0 0
06/01/2011
45.80
 127,400 45 45.80 44.90 600 0 0.0
05/01/2011
45
 147,010 45.80 45.90 45 2,000 0 0.0
04/01/2011
45
 270,410 45.20 46.20 45 7,000 0 0.1
31/12/2010
45.20
 396,154 45 46.30 45 0 0 0
30/12/2010
45
 215,000 46.10 46.10 44.90 21,600 0 0.4
29/12/2010
44.90
 354,800 42.50 45 41.90 8,000 0 0.2
28/12/2010
41.90
 506,910 41.50 41.90 41.50 19,000 0 0.3
27/12/2010
41.50
 374,200 42.50 42.60 41.30 10,200 0 0.2
24/12/2010
42.50
 339,005 41.10 42.60 41.10 20,000 0 0.4
23/12/2010
41.10
 344,600 41.40 41.80 41 2,000 0 0.0
22/12/2010
41.40
 193,620 41.20 41.90 41.20 9,500 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |