UPCOM (^upcom)

126.92
0.36
(0.28%)
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)
16/06/2010
45.10
 239,489 45.80 45.80 44.70 5,204 0 0.1
15/06/2010
45.60
 475,558 46 46.40 45.60 0 0 0
14/06/2010
45.80
 427,918 45.70 45.80 45.30 8,000 0 0.2
11/06/2010
45.70
 372,889 44.60 45.70 44.60 7,059 0 0.2
10/06/2010
44.60
 206,482 44.90 45 44.40 8,000 0 0.2
09/06/2010
44.70
 289,221 44.50 45.60 44.50 0 0 0
08/06/2010
44.50
 258,318 45.70 45.70 43.90 0 0 0
07/06/2010
45.60
 197,150 46.70 46.90 45.60 0 0 0
04/06/2010
46.70
 192,240 46.20 46.70 45.30 14,850 0 0.4
03/06/2010
46.20
 239,174 48.20 48.70 45.80 3,600 0 0.1
02/06/2010
48.40
 243,008 49.40 49.40 48.30 0 0 0
01/06/2010
49
 360,828 48.70 49.40 48.60 2,000 0 0.0
31/05/2010
49
 202,830 49 49.70 48.80 7,000 0 0.2
28/05/2010
49
 477,066 48.60 49.20 48.60 13,110 0 0.3
27/05/2010
49
 284,006 48.90 49.10 48.50 500 0 0.0
26/05/2010
48.90
 282,218 48.20 48.90 47.90 12,110 0 0.3
25/05/2010
48.30
 481,861 49.10 49.50 48.30 4,000 0 0.1
24/05/2010
49
 7,586,179 48.50 49.60 48.10 0 0 0
21/05/2010
48.50
 418,015 50.50 50.70 48 6,000 0 0.2
20/05/2010
50.50
 343,872 50.10 50.80 50 8,450 0 0.2
19/05/2010
50
 375,496 51.20 51.30 49.70 16,825 0 0.4
18/05/2010
54.60
 257,345 51.30 54.60 51.20 14,259 390 0.4
17/05/2010
51.20
 250,128 52.20 52.60 51.10 0 0 0
14/05/2010
52.20
 812,800 53.10 54.50 52.20 20,000 0 0.5
13/05/2010
53.20
 786,894 52.80 53.30 51.50 0 0 0
12/05/2010
53
 748,242 55.30 55.40 52.70 30,200 0 0.6
11/05/2010
55.30
 863,841 55.60 56.10 55 4,850 0 0.1
10/05/2010
55.60
 839,372 54.20 56.10 54.20 6,110 0 0.1
07/05/2010
54.20
 981,727 53.90 54.60 53.90 0 0 0
06/05/2010
52.70
 1,082,528 50.50 52.70 50.20 0 0 0
05/05/2010
50.30
 907,172 50.10 50.90 49.90 0 400 -0.0
04/05/2010
49.80
 800,030 47.90 49.80 47.80 1,100 1,100 0
29/04/2010
47.10
 893,677 45.40 47.50 45.40 5,000 1,000 0.2
28/04/2010
45.40
 945,232 44.60 45.80 44.10 0 0 0
27/04/2010
44.50
 526,209 46.40 46.40 44.40 0 0 0
26/04/2010
46.70
 377,546 46.80 47.40 46.70 0 1,000 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |