UPCOM (^upcom)

95.50
-0.04
(-0.04%)
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)
08/10/2015
51.40
 1,790,600 51.10 51.60 51 21,800 3,600 0.6
07/10/2015
51
 1,859,700 51.10 51.40 50.90 9,500 104,629 -0.6
06/10/2015
51.10
 2,112,100 51.10 51.40 50.80 75,100 2,055 1.9
05/10/2015
51.10
 1,593,200 51.10 51.30 51 11,000 0 0.3
02/10/2015
51
 1,136,800 52.10 52.10 51 6,700 10,700 0.0
01/10/2015
52
 1,426,800 51.60 52.10 51.60 12,248 0 0.3
30/09/2015
51.40
 2,931,100 51.50 52.20 51.30 1,500 1,100 0.0
29/09/2015
51.30
 1,297,900 51.90 52.40 51.10 5,300 20 0.1
28/09/2015
51.90
 828,000 51.70 52.80 51.70 1,300 825 -0.0
25/09/2015
51.90
 1,358,600 52.60 52.60 51.60 6,900 10,600 -0.1
24/09/2015
52.10
 1,599,600 52.10 52.70 52 18,600 26,415 -0.3
23/09/2015
52.20
 1,897,200 50.80 52.50 50.60 200 600 -0.0
22/09/2015
50.90
 2,177,700 51.10 51.10 50.20 300 10 0.0
21/09/2015
51.10
 1,476,200 51.70 51.70 50.60 2,400 8,500 -0.1
18/09/2015
51.70
 1,292,500 51.40 51.70 51 6,600 6,010 -0.1
17/09/2015
51.40
 847,700 51.30 51.40 50.70 9,500 8,600 0.0
16/09/2015
51.30
 1,088,200 51.50 51.50 51 6,900 200 0.2
15/09/2015
51.50
 873,018 52.10 52.10 51.30 6,800 0 0.1
14/09/2015
52.10
 1,226,490 54 54 52 36,800 0 0.2
11/09/2015
54
 1,378,780 54.20 54.20 53.50 36,100 100 0.9
10/09/2015
53.90
 1,065,428 53.90 53.90 53.40 9,500 0 0.2
09/09/2015
53.90
 1,135,621 53.50 53.90 53.10 15,000 0 0.3
08/09/2015
53.50
 1,985,509 53.40 53.50 52.80 42,400 41,000 -0.1
07/09/2015
53.40
 1,139,723 53.80 53.80 53.20 6,200 10,150 -0.0
04/09/2015
53.80
 1,501,250 54.10 54.20 53.30 27,600 1,000 0.2
03/09/2015
54.10
 1,932,406 53.70 54.50 53.70 12,200 300 0.2
01/09/2015
53.70
 2,189,922 53.60 53.90 53.20 33,000 21,200 0.9
31/08/2015
53.60
 3,546,664 53 53.60 52.90 85,000 100 1.9
28/08/2015
53
 2,231,458 52.20 53 52.20 25,000 12,100 0.0
27/08/2015
52.20
 1,627,769 52.20 52.40 52 16,400 100 0.4
26/08/2015
52.20
 2,400,011 51.50 52.20 51.50 19,200 105,900 0.2
25/08/2015
51.50
 4,737,129 51.70 51.90 51.40 32,800 178,100 -0.2
24/08/2015
51.70
 2,663,067 51.80 52.40 51.50 24,000 1,200 0.6
21/08/2015
51.90
 1,962,987 52.40 52.40 51.50 15,000 1,000 0.4
20/08/2015
52.40
 1,637,104 53.30 53.30 52.10 9,000 7,200 0.2
19/08/2015
53.30
 1,762,745 53.30 53.50 53 20,100 1,000 0.6
18/08/2015
53.30
 1,725,266 53.10 53.60 53.10 15,100 0 0.3
17/08/2015
53.10
 1,231,404 53.50 53.50 53 10,300 3,900 0.2
14/08/2015
53.60
 1,673,985 53.60 53.80 53.40 14,700 100 0.4
13/08/2015
53.60
 3,440,359 54.20 54.20 53.60 37,400 1,100 0.7
12/08/2015
54.20
 1,685,180 54.80 54.80 53.50 21,800 10,400 0.1
11/08/2015
54.80
 1,863,259 54.40 54.90 54.40 24,400 3,200 0.5
10/08/2015
54.40
 3,536,881 54.90 54.90 54.30 20,100 43,700 0.3
07/08/2015
54.90
 2,277,894 55.60 55.80 54.70 13,600 4,200 0.4
06/08/2015
55.20
 2,488,950 55.40 55.50 55.10 57,600 55,000 0.1
05/08/2015
55.40
 2,517,383 55.20 55.60 54.70 6,000 200 0.1
04/08/2015
55.20
 1,574,147 55.40 55.60 54.80 500 9,000 -0.0
03/08/2015
55.40
 1,443,782 55.90 56 54.90 2,700 30,100 -0.1
31/07/2015
55.90
 5,704,885 55.40 55.90 55.20 4,800 3,700 0.1
30/07/2015
55.40
 2,891,184 55.10 55.80 55.10 8,700 1,634,574 -19.4
29/07/2015
55.10
 2,209,632 55.30 55.50 55 21,500 1,827 0.6
28/07/2015
55.30
 2,213,800 55.50 55.60 55 47,400 17,200 1.3
27/07/2015
55.50
 1,676,972 54.80 55.70 54.80 3,300 26,200 -0.0
24/07/2015
54.80
 9,848,105 54.60 55.90 54.60 700 24,100 -0.1
23/07/2015
54.60
 4,474,359 55 55.10 53.90 5,400 6,000 -0.0
22/07/2015
55
 12,375,611 55.10 55.30 55 12,400 4,320 0.4
21/07/2015
55.10
 1,610,080 55.60 56 55 3,300 3,600 -0.0
20/07/2015
55.60
 5,459,912 55.80 56.20 55.30 12,600 2,500 0.3
17/07/2015
55.80
 2,654,881 55.50 56.40 55.50 28,800 173,800 -0.8
16/07/2015
55.60
 3,723,177 55.40 55.70 55.20 46,100 9,010 1.2
15/07/2015
55.40
 2,686,216 55.50 55.70 55.20 24,200 7,001 0.6
14/07/2015
55.60
 3,012,786 55.70 56 55.40 19,400 4,405 0.3
13/07/2015
55.80
 3,968,535 55.60 56 55.60 12,900 505,150 -4.3
10/07/2015
55.60
 4,730,160 55.80 56 55.30 12,000 107,300 -0.7
09/07/2015
55.80
 4,775,735 55.80 56.10 55.70 7,700 13,600 -0.1
08/07/2015
55.80
 4,419,957 55.50 55.80 55.30 15,600 3,100 0.1
07/07/2015
55.70
 4,774,406 55.70 56 55.60 29,000 27,900 0.0
06/07/2015
55.70
 3,655,054 56.50 56.60 55.60 16,100 28,650 0.1
03/07/2015
56.60
 4,220,852 56.60 56.80 56.30 49,000 20,500 2.1
02/07/2015
56.40
 4,028,556 56.30 56.60 56.10 50,800 100 2.2
01/07/2015
56.30
 8,407,043 56.10 56.40 55.80 72,600 10,100 3.0
30/06/2015
56.30
 6,699,467 56.20 56.30 55.50 58,300 100,900 1.4
29/06/2015
56.20
 4,400,767 56 56.60 56 70,700 109,000 1.9
26/06/2015
56
 5,896,739 57.20 57.40 55.70 33,200 267,030 -0.5
25/06/2015
57.20
 6,400,757 57.20 57.30 57 12,400 120,916 -0.6
24/06/2015
57.20
 3,631,192 57.50 57.70 57.10 4,700 123,100 -0.8
23/06/2015
57.50
 2,573,760 57.90 57.90 57.30 1,300 1,100 0.0
22/06/2015
57.90
 5,432,946 57.30 57.90 57.30 400 4,300 -0.0
19/06/2015
57.30
 3,771,121 57.90 58.10 56.90 14,800 90,600 -0.7
18/06/2015
57.90
 3,818,461 58.20 58.60 57.50 11,200 123,800 -0.6
17/06/2015
58.20
 2,628,067 58.60 58.60 58.20 27,100 0 0.3
16/06/2015
58.60
 2,887,146 59.10 59.40 58.60 14,300 115,177 -0.6
15/06/2015
59.10
 2,670,536 59.60 59.60 59 9,200 100 0.0
12/06/2015
59.60
 4,889,000 59.90 60.10 59.50 3,200 200 0.1
11/06/2015
59.90
 7,967,464 62 62.20 59.80 1,300 2,500 -0.0
10/06/2015
61.80
 1,738,986 61.80 62.50 61.60 71,000 100 1.8
09/06/2015
61.80
 1,735,960 62.30 62.70 61.80 18,800 100 0.4
08/06/2015
62.30
 2,510,801 63 63.10 62.30 19,700 100,100 0.4
05/06/2015
63
 1,699,459 62.30 63.20 62.30 15,600 0 0.6
04/06/2015
62.50
 1,604,086 61.50 62.60 61.40 23,800 34,000 0.3
03/06/2015
61.40
 1,381,016 61 61.80 61 12,100 34,000 -0.1
02/06/2015
61.10
 4,025,961 61 61.40 60.90 372,800 0 8.9
01/06/2015
61
 3,715,032 61.30 61.30 60.80 98,500 100 2.4
29/05/2015
61.20
 2,824,484 61.10 61.60 61 67,200 20 1.5
28/05/2015
61.10
 1,753,169 60.40 61.20 60.40 13,700 610 0.3
27/05/2015
60.40
 1,926,166 60.10 60.80 59.80 158,800 20 3.8
26/05/2015
60
 2,145,456 60.50 61.20 60 49,600 0 1.2
25/05/2015
60.50
 1,806,859 61.40 61.50 60.40 12,400 3,300 0.3
22/05/2015
60.70
 3,083,022 60.30 60.80 60 1,117,900 100 26.4
21/05/2015
60.30
 4,301,234 59.40 60.30 59.10 30,600 100 0.7

Chính sách bảo mật | Điều khoản sử dụng |