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)
22/04/2010
46.70
 290,045 47.80 47.80 46.50 0 0 0
21/04/2010
47.30
 472,937 46.50 47.50 46.20 1,000 0 0.0
20/04/2010
46.30
 413,989 45 46.50 45 0 5,000 -0.1
19/04/2010
44.70
 2,300,283 44.10 44.80 44.10 0 0 0
16/04/2010
44.10
 555,169 42.70 44.40 42.70 22,500 10,500 0.3
15/04/2010
42.60
 614,739 42.20 42.80 42.20 4,000 10,000 -0.1
14/04/2010
42.20
 356,082 41.50 42.20 41.30 9,500 10,200 -0.0
13/04/2010
41.40
 4,552,873 42.60 43.70 41.40 2,400 0 0.1
12/04/2010
42.50
 635,323 42.30 42.50 42.20 0 0 0
09/04/2010
41.80
 195,369 41.50 41.90 41.40 0 0 0
08/04/2010
41.50
 1,126,908 42.50 42.90 41.50 0 0 0
07/04/2010
44.60
 817,261 46.10 46.20 44.50 2,000 1,300 0.0
06/04/2010
45.90
 507,930 44.90 46.20 44.70 5,000 0 0.1
05/04/2010
44.90
 195,689 44.30 45.10 44.20 11,200 0 0.3
02/04/2010
44.30
 222,627 45.70 45.70 44.30 0 0 0
01/04/2010
45.60
 329,526 45.10 45.90 44.50 0 0 0
31/03/2010
44.90
 472,952 46.20 46.20 44.70 0 0 0
30/03/2010
46
 521,440 46.10 46.30 46 6,800 0 0.2
29/03/2010
46
 503,427 44.30 46 44.20 1,000 0 0.0
26/03/2010
44
 391,098 44 44.20 43.90 0 0 0
25/03/2010
44
 384,391 45.60 45.60 44 0 0 0
24/03/2010
46.10
 338,651 45.90 46.40 45.80 0 0 0
23/03/2010
46
 273,728 45.40 46 45.30 0 0 0
22/03/2010
45.40
 373,154 43.80 45.40 43.70 1,100 0 0.0
19/03/2010
43.80
 558,590 44.50 46.10 43.80 0 0 0
18/03/2010
44.50
 320,808 44.50 45.80 44.50 0 0 0
17/03/2010
44.30
 341,031 44.40 44.60 44.10 0 0 0
16/03/2010
44.30
 238,136 43.80 44.30 43.70 0 0 0
15/03/2010
43
 930,224 43.50 43.50 42.90 0 0 0
12/03/2010
43.10
 307,175 42.90 43.30 42.80 0 0 0
11/03/2010
43
 542,798 44 44.30 42.70 100,000 0 3.6
10/03/2010
44
 193,190 45.60 45.70 43.90 400 0 0.0
09/03/2010
45.50
 208,024 46.10 46.60 45.50 3,000 0 0.1
08/03/2010
46.10
 735,608 46.80 46.80 45.90 0 0 0
05/03/2010
46.80
 152,110 45.60 46.90 45.20 5,000 0 0.0
04/03/2010
45.20
 186,905 47.30 47.30 44.90 10,000 0 0.4
03/03/2010
47.30
 349,971 47.20 47.70 47.10 0 0 0
02/03/2010
47.20
 316,110 46.80 47.20 46.80 0 0 0
01/03/2010
46.80
 372,680 47 47.40 46.70 4,000 0 0.1
26/02/2010
46.70
 359,939 48.80 48.90 46.70 5,000 0 0.2
25/02/2010
48.60
 382,613 50.10 50.40 48.50 5,000 0 0.2
24/02/2010
50.60
 330,065 51.70 52.20 50.50 5,000 0 0.2
23/02/2010
51.70
 1,243,707 54 54.40 51.70 0 0 0
22/02/2010
53.90
 196,705 51.60 54.30 51.60 0 0 0
12/02/2010
51.60
 97,427 51.10 51.60 51.10 0 0 0
11/02/2010
51
 265,780 50.70 51.20 50.60 0 0 0
10/02/2010
50.70
 192,880 50.70 50.90 50.70 0 0 0
09/02/2010
50.70
 271,190 50.30 50.80 50.30 0 0 0
08/02/2010
50.30
 327,442 52.70 52.70 50.20 0 0 0
05/02/2010
52.70
 217,600 52.70 53.10 52.30 4,500 0 0.2
04/02/2010
52.70
 154,255 52.30 52.80 52.10 0 0 0
03/02/2010
52.20
 439,056 52.70 53.10 52.20 0 0 0
02/02/2010
52.70
 244,230 53.20 53.20 52.10 0 0 0
01/02/2010
52.80
 292,958 52.70 53.50 52.10 0 0 0
29/01/2010
52.40
 178,733 51.90 52.80 51.90 4,000 0 0.1
28/01/2010
51.90
 145,340 52.40 52.80 51.80 7,400 0 0.3
27/01/2010
52.50
 233,677 52.50 52.70 52 6,000 0 0.2
26/01/2010
52.50
 219,635 52.10 52.90 52 875 0 0.0
25/01/2010
51.90
 192,500 52 52.80 51.40 0 0 0
22/01/2010
51.90
 228,650 51.40 52.70 51.20 11,000 0 0.4
21/01/2010
51.20
 188,675 52.60 52.60 51.20 800 0 0.0
20/01/2010
52.50
 328,390 53.80 53.90 52.50 8,000 0 0.3
19/01/2010
53.10
 329,610 52.70 53.60 52.50 0 0 0
18/01/2010
52.80
 253,287 53.80 53.90 52.30 0 0 0
15/01/2010
53.90
 701,553 53.30 54.10 52.80 0 100 -0.0
14/01/2010
52.80
 418,139 52.60 53.40 52 0 2,000 -0.0
13/01/2010
52.60
 305,047 51.40 53 51.10 0 0 0
12/01/2010
51.50
 163,900 51.80 52.10 51 0 0 0
11/01/2010
51.80
 246,457 51.90 52.90 51.40 600 0 0.0
08/01/2010
51.80
 239,604 53 53.30 51.60 0 0 0
07/01/2010
53.30
 276,981 54.30 54.80 53.20 5,000 0 0.2
06/01/2010
54.20
 359,340 54.40 54.60 52.90 1,375 0 0.0
05/01/2010
54.30
 359,304 54.80 55.20 54.10 0 0 0
04/01/2010
54.80
 306,845 53.80 54.90 53.30 0 0 0
31/12/2009
53.80
 233,610 51.90 53.80 51.30 0 0 0
30/12/2009
51.60
 216,102 50.90 52.60 50.50 0 0 0
29/12/2009
50.90
 251,892 52.40 52.50 49.80 0 0 0
28/12/2009
52.80
 470,404 52.60 52.80 51.30 0 0 0
25/12/2009
52.80
 255,376 51.90 53.70 51.90 0 0 0
24/12/2009
52.10
 288,330 53.20 54 52.10 0 0 0
23/12/2009
53.30
 146,616 54.40 54.40 53 0 0 0
22/12/2009
54.50
 217,615 54.70 55.80 52.80 0 0 0
21/12/2009
54.70
 147,690 55.10 55.70 53.10 0 0 0
18/12/2009
55
 103,648 54.80 55 52.40 0 0 0
17/12/2009
54.40
 67,569 55.50 55.60 53.50 0 0 0
16/12/2009
55.40
 66,611 55.70 56.60 54 0 0 0
15/12/2009
56
 112,275 58.20 58.20 55 0 0 0
14/12/2009
57.80
 140,253 56.40 57.80 55.50 0 0 0
11/12/2009
56
 316,332 56.10 56.40 55.70 0 0 0
10/12/2009
56.10
 95,689 56.60 56.70 55.10 0 0 0
09/12/2009
56.40
 196,435 58.90 58.90 56 0 0 0
08/12/2009
58.70
 169,191 57 58.80 56.50 0 0 0
07/12/2009
57.70
 83,415 58.40 59.50 57.70 0 0 0
04/12/2009
58.60
 131,800 59.40 59.50 57.50 0 0 0
03/12/2009
59.50
 152,957 56.60 59.60 56.30 0 0 0
02/12/2009
56.40
 175,445 58.20 58.30 56.40 0 0 0
01/12/2009
57
 174,016 58.20 58.80 55.60 0 0 0
30/11/2009
58
 180,263 58.90 59.30 57 0 0 0
27/11/2009
58.50
 218,487 60.20 60.60 57.30 0 0 0
26/11/2009
60.20
 215,401 59.40 60.50 58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |