UPCOM (^upcom)

126.40
0.24
(0.19%)
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)
18/09/2026
126.40
 69,716,668 126.16 126.91 126.36 0 0 0
17/09/2026
126.16
 23,620,807 0 0 0 0 0 0
16/09/2026
125.98
 34,776,526 0 0 0 0 0 0
02/09/2026
126.74
 24,251,237 126.74 126.74 126.74 484,167 185,825 15.5
01/09/2026
121.92
 87,135,202 121.92 121.92 121.92 369,764 972,554 -30.6
31/08/2026
125.81
 18,349,462 125.81 125.81 125.81 1,518,760 310,420 12.8
02/07/2026
126.35
 86,169,663 126.35 126.35 126.35 288,779 267,231 -0.2
01/05/2026
120.64
 40,488,856 120.64 120.64 120.64 174,373 563,500 -9.9
30/04/2026
125.81
 18,349,462 125.81 125.81 125.81 1,518,760 310,420 12.8
27/04/2026
125.81
 18,349,462 125.81 125.81 125.81 1,518,760 310,420 12.8
20/02/2026
125.81
 18,349,462 125.81 125.81 125.81 1,518,760 310,420 12.8
19/02/2026
125.81
 18,349,462 125.81 125.81 125.81 1,518,760 310,420 12.8
18/02/2026
125.81
 18,349,462 125.81 125.81 125.81 1,518,760 310,420 12.8
17/02/2026
125.81
 18,349,462 125.81 125.81 125.81 1,518,760 310,420 12.8
16/02/2026
125.81
 18,349,462 125.81 125.81 125.81 1,518,760 310,420 12.8
02/01/2026
129.69
 97,596,272 129.69 129.69 129.69 806,883 240,299 21.4
01/01/2026
121.37
 40,002,383 121.37 121.37 121.37 152,906 64,200 2.8
02/09/2025
97.24
 69,561,469 97.24 97.24 97.24 582,008 511,086 16.2
01/09/2025
93.09
 44,996,144 93.09 93.09 93.09 1,877,930 150,825 15.2
02/05/2025
95.90
 40,305,915 95.90 95.90 95.90 431,941 679,257 -33.4
01/05/2025
94.34
 56,604,580 94.34 94.34 94.34 972,323 1,157,502 -27.1
30/04/2025
125.81
 18,349,462 125.81 125.81 125.81 1,518,760 310,420 12.8
07/04/2025
101.17
 55,218,887 101.17 101.17 101.17 219,784 1,154,823 -5.6
17/03/2025
125.81
 18,349,462 125.81 125.81 125.81 1,518,760 310,420 12.8
03/02/2025
99.58
 66,696,793 99.58 99.58 99.58 336,890 1,108,172 -23.8
31/01/2025
125.81
 18,349,462 125.81 125.81 125.81 1,518,760 310,420 12.8
30/01/2025
125.81
 18,349,462 125.81 125.81 125.81 1,518,760 310,420 12.8
29/01/2025
125.81
 18,349,462 125.81 125.81 125.81 1,518,760 310,420 12.8
28/01/2025
125.81
 18,349,462 125.81 125.81 125.81 1,518,760 310,420 12.8
27/01/2025
125.81
 18,349,462 125.81 125.81 125.81 1,518,760 310,420 12.8
07/01/2025
100.72
 32,177,098 100.72 100.72 100.72 639,002 520,657 -15.2
01/01/2025
95.06
 38,897,671 95.06 95.06 95.06 792,430 682,800 27.5
06/12/2024
99.14
 76,612,051 99.14 99.14 99.14 1,019,250 2,366,446 -50.8
05/12/2024
91.72
 61,430,351 91.72 91.72 91.72 202,700 409,520 -11.5
04/12/2024
91.21
 64,830,003 91.21 91.21 91.21 668,265 1,418,700 -12.9
03/12/2024
90.77
 37,300,407 90.77 90.77 90.77 1,298,800 2,208,993 -23.5
02/12/2024
89.33
 21,492,727 89.33 89.33 89.33 241,201 186,250 1.9
29/11/2024
125.81
 18,349,462 125.81 125.81 125.81 1,518,760 310,420 12.8
28/11/2024
125.81
 18,349,462 125.81 125.81 125.81 1,518,760 310,420 12.8
27/11/2024
125.81
 18,349,462 125.81 125.81 125.81 1,518,760 310,420 12.8
26/11/2024
125.81
 18,349,462 125.81 125.81 125.81 1,518,760 310,420 12.8
03/09/2024
91.23
 55,752,232 91.23 91.23 91.23 960,510 681,802 -1.5
02/09/2024
89.33
 21,492,727 89.33 89.33 89.33 241,201 186,250 1.9
03/07/2024
91.61
 45,119,597 91.61 91.61 91.61 1,712,685 1,478,385 1.3
11/06/2024
92.71
 26,533,674 92.71 92.71 92.71 1,430,320 628,546 2.2
17/05/2024
125.81
 18,349,462 125.81 125.81 125.81 1,518,760 310,420 12.8
01/05/2024
87.93
 40,266,722 87.93 87.93 87.93 226,921 818,825 -30.9
30/04/2024
125.81
 18,349,462 125.81 125.81 125.81 1,518,760 310,420 12.8
29/04/2024
125.81
 18,349,462 125.81 125.81 125.81 1,518,760 310,420 12.8
18/04/2024
125.81
 18,349,462 125.81 125.81 125.81 1,518,760 310,420 12.8
14/02/2024
125.81
 18,349,462 125.81 125.81 125.81 1,518,760 310,420 12.8
13/02/2024
125.81
 18,349,462 125.81 125.81 125.81 1,518,760 310,420 12.8
12/02/2024
91.82
 19,947,580 91.82 91.82 91.82 150,436 240,700 -4.3
09/02/2024
94.17
 30,836,393 94.17 94.17 94.17 593,625 433,125 13.8
08/02/2024
93.77
 56,982,265 93.77 93.77 93.77 1,406,801 710,395 11.1
01/01/2024
87.04
 42,705,158 87.04 87.04 87.04 1,248,824 1,193,254 -10.4
13/12/2023
125.81
 18,349,462 125.81 125.81 125.81 1,518,760 310,420 12.8
01/12/2023
72.19
 28,708,553 72.19 72.19 72.19 1,261,352 354,143 13.8
07/11/2023
85.82
 57,050,848 85.82 85.82 85.82 727,700 475,810 4.6
27/10/2023
125.81
 18,349,462 125.81 125.81 125.81 1,518,760 310,420 12.8
19/09/2023
125.81
 18,349,462 125.81 125.81 125.81 1,518,760 310,420 12.8
15/09/2023
125.81
 18,349,462 125.81 125.81 125.81 1,518,760 310,420 12.8
04/09/2023
78.34
 50,739,542 78.34 78.34 78.34 383,119 327,893 2.7
01/09/2023
72.73
 19,561,660 72.73 72.73 72.73 205,860 18,010 4.2
25/08/2023
125.81
 18,349,462 125.81 125.81 125.81 1,518,760 310,420 12.8
02/08/2023
76.43
 24,375,132 76.43 76.43 76.43 792,700 638,506 2.1
01/08/2023
72.75
 43,792,937 72.75 72.75 72.75 583,071 321,818 6.3
27/07/2023
125.81
 18,349,462 125.81 125.81 125.81 1,518,760 310,420 12.8
10/07/2023
87.20
 44,262,979 87.20 87.20 87.20 610,270 130,476 7.6
30/06/2023
125.81
 18,349,462 125.81 125.81 125.81 1,518,760 310,420 12.8
20/06/2023
125.81
 18,349,462 125.81 125.81 125.81 1,518,760 310,420 12.8
13/06/2023
125.81
 18,349,462 125.81 125.81 125.81 1,518,760 310,420 12.8
03/05/2023
75.80
 34,552,511 75.80 75.80 75.80 173,800 290,714 -0.0
02/05/2023
75.54
 33,582,787 75.54 75.54 75.54 1,434,979 175,202 21.6
01/05/2023
72.82
 25,136,115 72.82 72.82 72.82 198,740 528,247 -6.6
11/04/2023
84.16
 39,278,480 84.16 84.16 84.16 666,822 766,572 -1.2
10/04/2023
87.47
 36,969,536 87.47 87.47 87.47 357,149 783,106 -11.4
07/04/2023
85.53
 45,706,877 85.53 85.53 85.53 465,711 596,848 -5.5
05/04/2023
77.27
 29,024,634 77.27 77.27 77.27 227,508 213,790 0.7
03/04/2023
75.80
 34,552,511 75.80 75.80 75.80 173,800 290,714 -0.0
26/01/2023
125.81
 18,349,462 125.81 125.81 125.81 1,518,760 310,420 12.8
25/01/2023
125.81
 18,349,462 125.81 125.81 125.81 1,518,760 310,420 12.8
24/01/2023
125.81
 18,349,462 125.81 125.81 125.81 1,518,760 310,420 12.8
23/01/2023
125.81
 18,349,462 125.81 125.81 125.81 1,518,760 310,420 12.8
20/01/2023
125.81
 18,349,462 125.81 125.81 125.81 1,518,760 310,420 12.8
30/12/2022
71.65
 28,264,046 70.89 71.65 70.72 253,450 255,090 -1.4
29/12/2022
70.89
 17,714,879 70.44 71.12 70.45 175,542 282,972 -1.8
28/12/2022
70.44
 14,770,325 70.52 70.91 70.04 225,269 495,443 -7.0
27/12/2022
70.52
 21,657,694 69.71 70.52 69.58 855,700 190,300 63.7
26/12/2022
69.71
 27,826,219 71.01 71.57 69.55 377,100 181,246 8.3
23/12/2022
71.01
 32,710,723 70.83 71.14 70.70 370,700 849,507 -48.4
22/12/2022
70.83
 19,471,344 70.70 71.35 70.27 239,711 311,048 -1.1
21/12/2022
70.70
 30,141,518 71.03 71.42 69.64 468,326 322,584 1.6
20/12/2022
71.03
 41,329,266 72.12 72.33 70.12 567,555 191,732 10.6
19/12/2022
72.12
 32,694,553 72.19 72.79 71.69 219,155 259,013 -0.1
16/12/2022
72.19
 50,350,300 72.59 72.76 71.95 316,840 456,710 -1.0
15/12/2022
72.59
 28,053,043 72.11 72.71 72.08 177,466 384,900 -4.3
14/12/2022
72.11
 33,200,511 71.84 72.33 71.78 275,694 330,900 0.9
13/12/2022
71.84
 28,781,575 71.50 71.85 70.99 203,600 190,300 2.5
12/12/2022
71.50
 37,647,851 71.60 72.48 71.41 179,980 267,900 -2.1

Chính sách bảo mật | Điều khoản sử dụng |