UPCOM (^upcom)

114.89
0.26
(0.23%)
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)
04/11/2025
114.89
 18,227,640 114.63 116.21 114.86 0 0 0
03/11/2025
114.63
 32,225,138 0 0 0 0 0 0
31/10/2025
113.22
 0 113.79 114.37 112.74 0 0 0
30/10/2025
113.31
 0 112.83 114.20 112.74 0 0 0
29/10/2025
112.82
 0 111.34 112.90 111.34 0 0 0
28/10/2025
111.51
 0 111.06 111.51 110.61 0 0 0
27/10/2025
110.94
 0 110.08 112.07 110.08 0 0 0
24/10/2025
111.13
 0 111.17 111.41 110.69 0 0 0
23/10/2025
111.06
 0 110.13 111.38 110.13 0 0 0
22/10/2025
110.66
 0 109.19 110.67 109.19 0 0 0
21/10/2025
109.90
 0 108.48 110.02 108.38 0 0 0
20/10/2025
109
 0 112.56 112.67 108.13 0 0 0
17/10/2025
112.59
 0 112.98 113.37 112.08 0 0 0
16/10/2025
112.37
 0 112.50 113.02 112.13 0 0 0
15/10/2025
112.52
 0 113.10 113.18 112.02 0 0 0
14/10/2025
113.01
 0 112.99 113.98 112.58 0 0 0
13/10/2025
113.44
 0 111.91 113.49 111.69 0 0 0
10/10/2025
112.23
 0 110.94 112.39 110.90 0 0 0
09/10/2025
110.99
 0 110.47 111.14 110.44 0 0 0
08/10/2025
110.41
 0 110.32 111.15 109.93 0 0 0
07/10/2025
110.31
 0 109.37 110.75 109.37 0 0 0
06/10/2025
109.99
 0 109 110 108.41 0 0 0
03/10/2025
109.07
 0 109.61 109.62 108.94 0 0 0
02/10/2025
109.89
 0 109.94 110.36 109.41 0 0 0
01/10/2025
110
 0 109.55 110.23 109.55 0 0 0
30/09/2025
109.95
 0 109.30 109.95 108.64 0 0 0
29/09/2025
109.23
 0 110.62 110.92 109.04 0 0 0
26/09/2025
110.59
 0 110.59 110.96 110.43 0 0 0
25/09/2025
110.75
 0 109.92 110.78 109.92 0 0 0
24/09/2025
111.29
 0 110.26 111.33 109.65 0 0 0
23/09/2025
110.48
 0 110.13 110.86 109.66 0 0 0
22/09/2025
110.55
 0 111.16 111.41 109.93 0 0 0
19/09/2025
111.30
 0 111.21 111.44 110.77 0 0 0
18/09/2025
111.47
 0 111.67 111.78 110.77 0 0 0
17/09/2025
111.80
 0 111.61 112.17 111.24 0 0 0
16/09/2025
111.53
 0 110.85 111.65 110.85 0 0 0
15/09/2025
110.86
 0 110.24 111.17 110.21 0 0 0
12/09/2025
110.85
 0 110.35 110.95 110.02 0 0 0
11/09/2025
110.10
 64,592,668 0 0 0 0 0 0
10/09/2025
110.94
 0 110.18 110.94 109.94 0 0 0
09/09/2025
110.35
 0 109.92 110.39 109.50 0 0 0
08/09/2025
109.72
 0 111.13 111.38 109.47 0 0 0
05/09/2025
111.11
 0 112.24 112.84 110.84 0 0 0
04/09/2025
112.27
 0 111.42 112.29 111.05 0 0 0
03/09/2025
111.05
 52,049,318 111.24 111.65 110.74 0 0 0
02/09/2025
111
 96,687,661 0 0 0 0 0 0
29/08/2025
111
 86,196,719 111.02 111.73 110.62 0 0 0
28/08/2025
110.62
 48,080,465 110.04 111.05 109.94 0 0 0
27/08/2025
110
 26,743,419 109.44 110.42 108.84 0 0 0
26/08/2025
108.84
 34,371,937 108.21 109.71 108.18 0 0 0
25/08/2025
108.58
 71,937,071 109.36 109.96 107.53 0 0 0
22/08/2025
109.26
 96,190,792 110.69 111.02 108.33 0 0 0
21/08/2025
110.58
 93,354,154 109.89 111.54 109.68 0 0 0
20/08/2025
109.68
 119,005,873 109.92 110.91 108.68 0 0 0
19/08/2025
109.78
 100,399,928 109.78 110.25 108.79 0 0 0
18/08/2025
108.97
 75,068,809 109.59 109.80 108.74 0 0 0
15/08/2025
109.61
 117,231,149 110.20 110.70 109.07 0 0 0
14/08/2025
109.95
 96,491,840 109.72 110.29 109.42 0 0 0
13/08/2025
109.42
 114,083,112 109.55 110.04 108.79 0 0 0
12/08/2025
109.20
 85,595,290 109.35 109.94 109.10 0 0 0
11/08/2025
109.25
 77,230,420 109.04 109.69 108.54 0 0 0
08/08/2025
108.54
 134,982,105 108.19 109.23 107.92 0 0 0
07/08/2025
107.92
 78,560,768 107.95 108.48 107.46 0 0 0
06/08/2025
107.46
 71,240,202 107.40 108.07 107.03 0 0 0
05/08/2025
107.50
 150,749,086 107.36 108.77 106.12 0 0 0
04/08/2025
107.78
 0 106.45 107.78 106.37 0 0 0
01/08/2025
106.46
 102,820,638 105.27 107.14 105.79 0 0 0
31/07/2025
105.79
 99,306,790 106.02 106.70 105.11 0 0 0
30/07/2025
105.11
 79,226,211 105.27 106.07 104.56 0 0 0
29/07/2025
106.07
 140,308,190 107.35 107.97 104.45 0 0 0
28/07/2025
106.94
 107,533,169 106.08 107.71 105.77 0 0 0
25/07/2025
105.77
 122,033,012 105.33 106.18 105.16 0 0 0
24/07/2025
105.16
 67,974,019 105.04 105.71 104.51 0 0 0
23/07/2025
104.80
 75,385,934 104.37 105.37 104.02 0 0 0
22/07/2025
104.59
 0 104.12 104.59 103.76 0 0 0
21/07/2025
104.27
 73,416,544 104.90 105.43 103.92 0 0 0
18/07/2025
104.74
 107,724,654 104.55 105.20 104.09 0 0 0
17/07/2025
104.21
 92,450,759 103.42 104.45 103.08 0 0 0
16/07/2025
103.08
 58,561,934 103.06 103.77 102.90 0 0 0
15/07/2025
103.03
 71,817,088 102.87 103.31 102.66 0 0 0
14/07/2025
102.67
 47,227,171 102.72 103.16 102.32 0 0 0
11/07/2025
102.72
 91,919,052 102.44 103.14 102.21 0 0 0
10/07/2025
102.28
 47,747,630 102.56 102.77 102.12 0 0 0
09/07/2025
102.50
 63,610,385 102.09 103 101.96 0 0 0
08/07/2025
101.96
 65,302,349 101.75 102.27 101.61 0 0 0
07/07/2025
101.61
 45,878,372 101.22 101.95 101.17 0 0 0
04/07/2025
101.17
 52,775,434 100.96 101.69 100.79 0 0 0
03/07/2025
100.86
 43,053,875 100.67 101.25 100.32 0 0 0
02/07/2025
100.61
 35,626,963 100.77 101.02 100.37 0 0 0
01/07/2025
100.72
 28,735,013 100.89 101.43 100.46 0 0 0
30/06/2025
100.84
 26,076,905 100.88 101.28 100.62 0 0 0
27/06/2025
100.62
 46,478,849 100.66 101.08 100.06 0 0 0
26/06/2025
100.06
 23,895,671 99.97 100.51 99.52 0 0 0
25/06/2025
99.94
 35,265,343 99.19 100.21 99.19 0 0 0
24/06/2025
99.34
 35,441,205 99.05 99.98 98.82 0 0 0
23/06/2025
98.93
 36,390,438 99.05 99.28 98.86 0 0 0
20/06/2025
99.18
 57,206,590 98.99 99.54 98.87 0 0 0
19/06/2025
98.87
 24,872,324 99.39 99.53 98.44 0 0 0
18/06/2025
99.31
 31,534,892 98.79 99.52 98.67 0 0 0
17/06/2025
98.87
 40,231,340 98.24 99.24 98.10 0 0 0
16/06/2025
98.10
 35,976,588 97.63 98.51 97.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |