UPCOM (^upcom)

102.69
0.73
(0.72%)

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)
19/09/2016
55.11
8,485,624 55.12 55.50 54.90 58,800 7,000 0.7
16/09/2016
55.12
4,314,835 55.27 55.44 55.05 9,200 500 0.4
15/09/2016
55.28
2,694,034 55.30 55.63 55.23 92,600 900 1.1
14/09/2016
55.30
3,170,687 55.47 55.58 55.28 56,100 0 1.2
13/09/2016
55.47
2,098,736 55.68 55.98 55.47 47,200 400 1.5
12/09/2016
55.71
2,391,113 55.97 56.09 55.60 44,100 100 1.1
09/09/2016
55.97
6,891,076 56.17 56.25 55.88 391,900 8,800 3.4
08/09/2016
56.17
3,093,081 56 56.30 55.95 53,300 159,200 0.1
07/09/2016
56.03
2,586,484 56.16 56.38 55.95 138,500 24,200 1.5
06/09/2016
56.18
2,968,219 56.41 56.52 56.18 9,300 136,700 -1.8
05/09/2016
56.41
2,997,875 56.09 56.71 56.08 79,000 3,600 1.0
01/09/2016
56.09
3,752,244 56.34 56.46 55.96 98,100 0 1.0
31/08/2016
56.32
5,712,829 55.64 56.38 55.62 177,200 124 3.6
30/08/2016
55.65
7,011,733 55.40 55.71 55.36 48,700 6,500 0.6
29/08/2016
55.38
2,604,055 55.58 55.81 55.28 40,100 125,400 -2.1
26/08/2016
55.57
5,055,257 55.51 55.74 55.45 131,800 99,100 -0.7
25/08/2016
55.50
4,880,437 55.41 55.60 55.31 16,300 87,700 -1.4
24/08/2016
55.41
3,008,636 55.33 55.70 55.19 84,200 152,400 0.5
23/08/2016
55.31
2,770,215 55.17 55.34 55.02 27,200 135,600 -1.1
22/08/2016
55.15
4,332,740 55.60 55.63 55.13 210,500 78,600 2.0
19/08/2016
55.60
9,369,684 56.08 56.09 55.57 98,700 151,000 -1.4
18/08/2016
56.08
15,648,583 55.61 56.11 55.54 77,700 97,400 -0.7
17/08/2016
55.56
5,105,808 55.62 55.77 55.40 156,600 134,300 -0.1
16/08/2016
55.58
6,452,930 55.52 56.04 55.30 37,900 105,500 -1.0
15/08/2016
55.50
3,791,444 55.72 56.05 55.29 60,400 125,300 -1.2
12/08/2016
55.73
6,490,377 55.69 56.05 55.43 186,700 349,300 -3.8
11/08/2016
55.68
5,125,617 55.51 55.74 55.26 420,400 165,300 6.0
10/08/2016
55.51
5,364,797 55.09 55.65 55.02 527,200 132,600 7.5
09/08/2016
55.10
4,034,812 54.16 55.13 54.09 561,900 5,100 11.1
08/08/2016
54.18
3,847,575 54.59 54.75 53.85 785,500 1,060,100 -6.8
05/08/2016
54.34
4,559,847 54.64 54.94 54.18 491,900 250,100 4.4
04/08/2016
54.63
3,641,836 54.69 54.92 54.35 715,200 2,000 10.4
03/08/2016
54.74
3,302,678 55.31 55.38 54.51 147,300 3,000 6.6
02/08/2016
55.26
5,273,647 56.21 56.22 54.98 72,800 600 2.1
01/08/2016
56.21
3,197,638 56.52 56.63 56.10 203,600 0 4.8
29/07/2016
56.54
6,517,054 56.34 56.57 56.21 92,000 9,500 2.5
28/07/2016
56.34
9,164,143 56.25 56.52 56.02 143,950 100 3.9
27/07/2016
56.24
3,692,969 56.47 56.79 56.18 146,900 4,300 3.0
26/07/2016
56.47
5,614,813 57.19 57.31 56.40 20,500 1,900 0.5
25/07/2016
57.18
6,608,861 56.73 57.38 56.72 310,400 11,200 3.5
22/07/2016
56.73
4,623,370 56.78 57.01 56.38 91,800 16,210 1.4
21/07/2016
56.78
3,132,840 57.34 57.51 56.77 23,050 17,850 0.1
20/07/2016
57.36
3,119,868 57.70 57.70 57.25 5,400 200 0.1
19/07/2016
57.54
5,170,241 57.68 57.86 57.23 4,200 16,600 -0.5
18/07/2016
57.66
8,786,551 57.11 57.84 56.96 130,000 100 3.1
15/07/2016
57.09
13,925,294 57.34 57.42 56.87 133,500 23,700 2.9
14/07/2016
57.32
4,342,083 57.70 57.70 57.13 42,410 9,100 0.6
13/07/2016
57.70
6,458,547 57.63 57.82 57.49 221,500 21,100 4.9
12/07/2016
57.66
5,961,486 57.49 57.66 57.37 37,600 363,500 -1.0
11/07/2016
57.50
7,648,363 58.08 58.11 57.39 16,700 1,900 0.8
08/07/2016
58.08
6,615,583 58.11 58.65 58.05 218,800 32,900 4.7
07/07/2016
58.12
7,715,732 57.80 58.19 57.67 259,100 11,000 5.8
06/07/2016
57.76
5,424,791 57.89 57.90 57.66 7,000 24,200 -0.7
05/07/2016
57.89
8,817,222 58.27 58.40 57.85 253,200 18,300 4.2
04/07/2016
58.26
6,350,636 58.08 58.30 57.83 163,200 6,300 4.0
01/07/2016
58.01
6,088,584 58.20 58.29 57.90 34,300 53,400 -0.3
30/06/2016
58.22
8,249,461 57.72 58.36 57.71 14,300 77,800 -1.4
29/06/2016
57.62
4,892,015 56.97 57.92 56.96 401,200 500 9.6
28/06/2016
56.97
8,303,376 56.56 56.97 56.42 68,200 3,100 1.3
27/06/2016
56.57
3,778,035 56.85 56.85 55.79 166,000 8,800 3.2
24/06/2016
56.83
18,679,397 58.67 58.68 55.17 329,400 1,500 6.4
23/06/2016
58.67
6,878,386 58.20 58.67 58.16 305,300 9,324 7.5
22/06/2016
58.16
18,474,626 58.37 58.56 58.03 266,600 10,100 6.9
21/06/2016
58.36
12,206,267 58.59 58.74 58.06 32,800 2,100 1.1
20/06/2016
58.59
8,448,764 58.81 58.93 58.23 81,200 155,000 -3.0
17/06/2016
58.78
11,005,940 59.26 59.37 58.62 203,800 10,600 7.4
16/06/2016
59.26
16,432,208 59.04 59.66 59.01 11,400 5,500 0.4
15/06/2016
59.06
17,863,319 57.94 59.09 57.89 46,200 12,700 1.0
14/06/2016
57.90
9,061,357 57.41 58 57.18 22,700 0 0.5
13/06/2016
57.40
9,285,401 58.11 58.15 57.29 81,100 37,300 1.7
10/06/2016
58.10
10,927,870 57.90 58.18 57.77 102,200 47,900 3.7
09/06/2016
57.86
17,960,162 57.92 58.07 57.48 48,400 46,000 0.9
08/06/2016
57.89
13,055,922 57.25 58.02 57.19 406,580 100 11.0
07/06/2016
57.25
12,363,746 57.08 57.25 56.82 300,800 18,900 6.9
06/06/2016
57.08
8,440,428 57.68 58.01 57.05 1,379,864 1,168,364 5.1
03/06/2016
57.68
11,741,981 57.61 58.04 57.57 873,900 0 21.2
02/06/2016
57.62
11,409,141 56.68 57.64 56.53 262,900 18,100 6.0
01/06/2016
56.60
5,142,017 56.35 56.70 56.12 19,100 100 0.3
31/05/2016
56.40
5,680,443 56.13 56.50 56.12 486,400 26,500 10.9
30/05/2016
56.07
6,142,266 55.99 56.17 55.71 240,700 25,740 5.6
27/05/2016
55.92
5,370,424 56.16 56.16 55.60 10,400 27,600 0.3
26/05/2016
56.09
3,959,645 56.46 56.57 55.96 107,800 950 3.0
25/05/2016
56.39
11,180,129 56.26 56.79 56.22 354,100 57,300 8.2
24/05/2016
56.18
6,287,505 56.26 56.37 55.78 33,100 27,200 -0.2
23/05/2016
56.27
8,660,322 56.64 56.83 56.19 45,500 36,232 1.2
20/05/2016
56.65
6,605,374 56.66 56.77 56.47 41,100 47,800 -0.3
19/05/2016
56.67
3,159,034 56.62 57.19 56.53 108,400 7,275 2.1
18/05/2016
56.61
7,565,150 56.94 57.05 56.52 21,200 4,350 0.3
17/05/2016
56.89
5,242,281 56.66 56.95 56.41 84,000 200,000 -0.1
16/05/2016
56.66
8,404,401 57.14 57.20 56.38 535,000 489,900 1.9
13/05/2016
57.14
6,954,280 56.76 57.21 56.60 146,200 1,500 6.0
12/05/2016
56.76
11,700,512 56.54 57.05 56.40 48,600 400 1.9
11/05/2016
56.47
6,505,440 55.54 56.47 55.37 180,400 400 4.2
10/05/2016
55.52
5,739,795 55.72 55.81 55.19 74,000 200 1.7
09/05/2016
55.72
9,227,584 55.77 56.57 55.62 222,099 147,639 1.3
06/05/2016
55.75
8,773,737 56.40 56.40 55.64 249,200 200 5.7
05/05/2016
56.35
7,945,126 56.81 57.01 56.21 299,900 100 6.9
04/05/2016
56.88
9,590,631 57.13 57.95 56.81 139,100 72,143 2.2
29/04/2016
57.80
5,606,210 57.90 58.10 57.30 95,800 14,100 0.9
28/04/2016
57.90
6,561,189 58.60 58.70 57.60 355,000 7,000 7.8

Chính sách bảo mật | Điều khoản sử dụng |