UPCOM (^upcom)

99.38
0.36
(0.36%)

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)
14/03/2025
99.38
63,829,210 99.02 99.69 98.95 0 0 -85.4
13/03/2025
99.02
55,186,968 99.32 99.93 98.76 529,601 605,756 -15.4
12/03/2025
99.32
51,517,319 99.40 100.11 99.04 206,523 1,017,198 -43.0
11/03/2025
99.40
48,887,668 99.16 99.40 98.45 16,200 65,051 -1.9
10/03/2025
99.16
61,941,674 99.08 99.68 98.99 382,200 101,801 0.7
07/03/2025
99.08
67,913,190 99.35 99.53 98.83 73,081 1,505,350 -31.5
06/03/2025
99.35
51,349,550 98.69 99.35 98.68 195,898 939,562 -41.3
05/03/2025
98.69
59,471,478 99.10 99.56 98.38 154,252 629,305 -22.9
04/03/2025
99.10
57,773,842 99.46 99.54 98.62 524,905 413,801 -9.0
03/03/2025
99.46
52,766,898 99.58 99.68 99.14 245,238 508,266 -19.1
28/02/2025
99.58
66,696,793 99.81 100.01 99.32 273,970 937,172 -19.1
27/02/2025
99.81
62,766,460 99.73 100.29 99.27 174,641 257,861 -3.6
26/02/2025
99.73
62,431,502 99.97 100.41 99.59 1,202,183 1,156,900 -23.8
25/02/2025
99.97
74,024,641 100.21 100.69 99.54 226,049 1,165,533 -41.3
24/02/2025
100.21
68,489,015 100.61 101.18 99.82 1,078,503 1,134,310 -29.0
21/02/2025
100.61
73,575,403 100.08 100.66 100 214,551 884,281 -10.9
20/02/2025
100.08
81,271,269 99.34 100.10 99.34 350,323 691,609 -14.1
19/02/2025
99.34
72,186,018 99.51 100.02 99.01 699,948 719,361 -18.4
18/02/2025
99.51
80,264,146 99.39 100.12 99.15 773,495 425,404 -6.8
17/02/2025
99.39
91,094,545 98.35 99.45 98.35 368,135 561,771 -21.6
14/02/2025
98.35
91,057,980 97.74 98.77 97.59 444,813 1,212,043 -29.8
13/02/2025
97.74
58,654,499 96.80 97.78 96.78 246,914 411,901 -6.8
12/02/2025
96.80
50,950,787 96.75 97.05 96.66 305,933 529,430 -5.4
11/02/2025
96.75
56,877,963 96.63 96.98 96.45 261,102 639,600 -31.2
10/02/2025
96.63
62,070,868 97.24 97.40 96.47 847,343 381,546 -1.5
07/02/2025
97.24
69,561,469 96.74 97.37 96.74 443,808 491,886 -2.9
06/02/2025
96.74
53,521,087 95.90 96.75 95.86 1,206,400 806,603 -14.8
05/02/2025
95.90
40,305,915 95.31 95.90 95.12 424,340 582,957 -28.0
04/02/2025
95.31
48,913,398 94.51 95.32 94.51 827,572 992,800 -14.0
03/02/2025
94.30
61,032,100 93.88 94.30 93.88 877,804 809,700 -7.1
24/01/2025
94.30
62,967,782 93.88 94.30 93.86 669,004 715,100 -13.9
23/01/2025
93.88
37,367,076 93.08 93.89 93.09 1,290,192 490,585 2.9
22/01/2025
93.08
30,312,049 92.84 93.36 92.75 354,215 704,500 -20.3
21/01/2025
92.84
43,094,650 92.80 93.07 92.39 565,611 529,737 -2.5
20/01/2025
92.80
33,031,791 93.11 93.43 92.61 0 0 0
17/01/2025
93.11
40,657,255 92.42 93.11 92.11 671,290 909,646 -59.1
16/01/2025
92.42
25,086,603 92.27 92.63 92.21 861,200 270,855 -4.9
15/01/2025
92.27
25,593,481 92.12 92.29 91.95 210,850 326,300 -13.7
14/01/2025
92.12
23,364,747 92.22 92.37 91.69 294,900 158,825 -0.4
13/01/2025
92.22
27,463,675 92.15 92.28 91.47 289,429 105,301 4.7
10/01/2025
92.15
44,644,162 93.09 93.19 91.82 632,101 1,956,432 -33.0
09/01/2025
93.09
44,996,144 93.53 93.73 92.83 1,830,630 144,915 15.1
08/01/2025
93.53
52,713,942 93 93.53 92.89 2,293,204 191,048 14.9
07/01/2025
93
29,494,961 93.62 93.80 93 1,062,211 393,600 4.6
06/01/2025
93.62
42,295,824 94.34 94.44 93.40 645,329 101,536 8.4
03/01/2025
94.34
56,604,580 95.05 95.53 93.85 948,123 756,002 -22.0
02/01/2025
95.05
35,017,283 95.06 95.32 94.56 312,084 484,078 -31.6
01/01/2025
95.06
44,208,133 0 0 0 0 0 0
31/12/2024
95.06
38,897,671 95 95.32 94.60 448,830 416,200 28.3
30/12/2024
95
27,934,528 94.48 95 94.14 179,525 188,600 2.4
27/12/2024
94.48
59,692,253 94.41 94.78 94.12 1,082,440 290,750 40.5
26/12/2024
94.41
44,739,830 94.59 94.98 94.17 566,697 381,457 -3.6
25/12/2024
94.59
64,237,461 94.02 94.61 93.96 721,030 434,243 4.9
24/12/2024
94.02
58,705,631 93.72 94.08 93.55 1,134,200 558,400 24.9
23/12/2024
93.72
46,165,610 93.39 93.74 93.14 518,437 505,300 -22.8
20/12/2024
93.39
68,792,498 92.73 93.41 92.64 950,276 850,925 -38.1
19/12/2024
92.73
46,042,249 93.07 93.12 92.29 988,910 477,600 -4.0
18/12/2024
93.07
40,648,178 92.77 93.14 92.77 308,694 480,817 -3.7
17/12/2024
92.77
24,067,459 92.64 92.98 92.39 360,541 876,893 -13.3
16/12/2024
92.64
27,938,052 92.54 92.90 92.36 699,620 627,414 -12.4
13/12/2024
92.54
43,527,891 92.68 92.92 92.33 258,755 424,800 -5.5
12/12/2024
92.68
34,955,287 92.74 93.01 92.43 239,300 611,872 -23.0
11/12/2024
92.74
40,919,053 92.74 93.23 92.50 933,754 2,855,872 -75.9
10/12/2024
92.74
40,875,911 92.91 93.23 92.45 602,175 1,058,811 -18.5
09/12/2024
92.91
28,424,599 92.81 93 92.43 437,101 757,210 -2.7
06/12/2024
92.66
40,265,500 92.95 93.20 92.55 391,800 460,600 9.8
05/12/2024
92.63
38,795,000 92.44 92.68 92.19 337,156 290,456 -9.7
04/12/2024
92.30
21,351,700 92.44 92.57 92.05 136,909 578,500 -35.1
03/12/2024
92.22
18,958,900 92.44 92.66 92 103,900 280,893 -21.2
02/12/2024
92.43
18,858,400 92.74 92.81 92.35 1,116,324 1,160,905 -13.3
29/11/2024
92.19
25,823,600 92.35 92.53 92.07 236,419 164,821 6.3
28/11/2024
92.10
21,617,200 91.96 92.58 91.96 0 0 0
27/11/2024
91.63
22,151,300 92.06 92.35 91.47 389,331 663,200 -13.8
26/11/2024
91.66
18,351,200 91.82 92.22 91.57 337,575 211,164 28.2
25/11/2024
91.82
19,947,580 91.70 91.90 91.18 113,636 231,600 -5.9
22/11/2024
91.70
33,443,140 91.50 91.83 90.98 269,570 225,807 -2.7
21/11/2024
91.50
27,760,737 91.09 91.54 90.98 460,702 261,047 -4.4
20/11/2024
91.09
29,307,255 90.30 91.12 90.24 1,857,275 95,452 13.2
19/11/2024
90.30
24,897,477 91.64 91.68 90.15 1,264,104 343,803 188.7
18/11/2024
91.64
25,657,752 91.33 91.86 91.03 591,435 123,600 8.5
15/11/2024
91.33
43,430,395 91.87 91.92 91.16 1,264,400 78,900 14.7
14/11/2024
91.87
34,074,360 92.35 92.38 91.73 1,359,440 225,012 205.2
13/11/2024
92.35
29,871,979 92.39 92.42 91.65 364,300 202,300 29.5
12/11/2024
92.39
28,359,549 92.40 92.83 92.12 294,500 345,900 -7.0
11/11/2024
92.40
36,247,544 92.15 92.40 91.88 406,329 593,238 1.3
08/11/2024
92.15
32,640,899 92.32 92.45 91.90 746,700 671,680 -19.4
07/11/2024
92.32
23,206,954 92.71 92.88 92.21 889,350 1,190,800 -3.0
06/11/2024
92.71
26,533,674 91.90 92.72 91.86 1,430,320 628,546 2.2
05/11/2024
91.90
17,534,896 91.61 91.91 91.56 998,958 268,550 3.1
04/11/2024
91.61
21,770,484 91.96 92.20 91.46 187,949 643,142 -2.2
01/11/2024
91.96
38,320,035 92.38 92.51 91.63 376,925 95,114 11.1
31/10/2024
92.38
30,400,557 92.46 92.56 92.05 446,800 1,423,200 15.2
30/10/2024
92.46
26,581,490 92.32 92.82 92.07 339,921 310,300 9.4
29/10/2024
92.32
22,619,774 92.15 92.40 91.93 411,600 279,500 21.8
28/10/2024
92.15
20,380,568 91.82 92.15 91.82 125,510 1,653,300 -92.7
25/10/2024
91.82
43,155,884 92.06 92.09 91.46 1,911,842 136,500 17.3
24/10/2024
92.06
28,984,318 92.12 92.23 91.78 424,008 133,700 21.7
23/10/2024
92.12
20,563,211 91.73 92.12 91.42 2,634,032 2,529,534 15.6
22/10/2024
91.73
35,712,217 92.14 92.17 91.61 579,934 836,212 1.1
21/10/2024
92.14
29,988,985 92.70 92.87 91.99 315,304 453,150 1.3

Chính sách bảo mật | Điều khoản sử dụng |