UPCOM (^upcom)

98.64
0.17
(0.17%)
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)
13/06/2014
48
 784,169 48.20 48.20 47.80 14,400 0 0.2
12/06/2014
48.20
 809,406 48.10 48.30 48 2,100 0 0.1
11/06/2014
48.10
 897,608 47.90 48.10 47.90 3,900 2,800 0.1
10/06/2014
47.90
 5,147,747 50.20 50.20 47.70 31,800 0 0.2
09/06/2014
50.20
 1,343,757 50.30 50.40 49.80 6,500 0 0.1
06/06/2014
50.20
 931,120 50.40 50.50 50.20 22,000 1,283 0.1
05/06/2014
50.40
 962,180 49.90 50.40 49.70 3,600 1,900 0.0
04/06/2014
49.90
 2,105,963 50.40 50.50 49.80 95,000 29 0.3
03/06/2014
50.40
 8,697,894 50.80 51.10 50.30 100 0 0.0
02/06/2014
50.60
 5,829,335 50 50.60 50 6,600 0 0.1
30/05/2014
50
 2,787,341 50.20 50.20 49.90 9,300 9,500 0.0
29/05/2014
50.20
 1,674,070 50.60 50.70 50.10 1,200 0 0.0
28/05/2014
50.60
 2,508,705 50.20 50.70 50 30,400 5,000 0.1
27/05/2014
50.20
 3,693,057 50.50 50.80 50 100,200 0 0.3
26/05/2014
50.50
 2,687,443 50 50.80 50 5,800 0 0.0
23/05/2014
50
 660,677 49.60 50 49.60 22,100 10,000 0.0
22/05/2014
49.50
 1,804,944 49.70 49.80 49.30 7,600 803,660 -2.8
21/05/2014
49.70
 1,094,693 49.20 49.70 49.20 7,000 2,600 -0.0
20/05/2014
49.20
 800,046 48.80 49.30 48.80 500 9,200 -0.1
19/05/2014
48.80
 491,399 48.30 48.90 48.30 3,300 3,000 0.0
16/05/2014
48.20
 639,593 48.10 48.30 48 5,200 16,900 -0.1
15/05/2014
48.10
 880,130 48.40 48.80 47.70 8,800 16,000 -0.0
14/05/2014
48.40
 1,014,736 47.60 48.40 47.60 10,000 56,000 -0.4
13/05/2014
47.60
 1,737,854 47.20 47.70 47.10 41,300 10,000 0.1
12/05/2014
47.20
 600,624 47.90 48 47.20 39,600 0 0.2
09/05/2014
47.90
 539,940 47.50 47.90 47.50 9,900 4,200 0.1
08/05/2014
47.50
 1,120,296 48.90 48.90 47.40 47,700 0 0.4
07/05/2014
48.90
 467,811 48.70 48.90 48.30 32,400 0 0.1
06/05/2014
48.70
 888,721 49.10 49.20 48.40 43,600 1,000 0.4
05/05/2014
49.10
 1,082,261 49.50 49.50 49.10 54,800 194,168 -1.2
29/04/2014
49.50
 4,807,082 49.60 49.80 49 7,600 1,357,900 -1.4
28/04/2014
49.60
 784,791 49.80 49.90 49.50 37,800 3,600 0.3
25/04/2014
49.20
 736,342 48.30 49.20 48.30 37,600 12,500 0.2
24/04/2014
48.30
 569,402 47.90 48.40 47.90 5,300 0 0.1
23/04/2014
47.90
 784,702 47.70 48 47.70 24,400 4,000 0.1
22/04/2014
47.70
 921,442 47.90 48.10 47.50 25,800 0 0.3
21/04/2014
47.90
 2,152,116 48.10 48.30 47.90 49,300 11,100 0.3
18/04/2014
48.10
 1,681,003 48.70 48.80 48.10 36,200 0 0.2
17/04/2014
48.70
 972,804 48.50 48.90 48.50 1,600 0 0.0
16/04/2014
48.50
 5,086,508 48.70 48.70 48 33,100 0 0.3
15/04/2014
48.70
 1,823,589 49.30 49.30 48.60 34,900 0 0.2
14/04/2014
49.10
 1,438,707 49.20 49.60 49.10 36,900 0 0.4
11/04/2014
49.20
 811,161 48.40 49.20 48.40 35,100 600 0.3
10/04/2014
48.70
 1,935,313 49.10 50.10 48.70 30,310 0 0.2
08/04/2014
49.10
 2,432,946 49.60 50.30 48.90 900 306,400 -0.9
07/04/2014
49.60
 1,562,530 50.50 50.60 49.50 12,800 0 0.1
04/04/2014
50.50
 888,512 51.20 51.20 50.40 5,000 1,600 0.1
03/04/2014
51.20
 1,549,148 51.80 51.80 51.10 52,800 4,050 0.4
02/04/2014
51.80
 2,324,833 51.10 51.90 51.10 361,800 55 1.7
01/04/2014
51.10
 2,245,740 50.80 51.50 50.40 31,600 1,000 0.2
31/03/2014
50.80
 1,639,548 50.10 50.80 50.10 13,600 500 0.1
28/03/2014
50
 1,954,339 49 50 48.80 2,500 0 0.1
27/03/2014
49
 2,739,086 48.80 49.10 48.70 29,800 100 0.2
26/03/2014
48.80
 3,027,904 49.10 49.20 48.80 48,800 100 0.4
25/03/2014
49.10
 5,898,941 48.50 49.20 48.50 0 217,900 -1.0
24/03/2014
48.50
 1,649,261 48.30 49.10 48.30 6,100 2,000 0.1
21/03/2014
48.30
 3,117,719 48.10 48.60 48 31,700 59,100 -0.0
20/03/2014
48.10
 1,548,133 48.70 49 48.10 25,500 0 0.4
19/03/2014
48.70
 1,780,069 48.90 48.90 48.50 227,800 100 0.9
18/03/2014
48.90
 2,042,388 48.30 49 48.20 107,500 12,900 0.6
17/03/2014
48.30
 2,203,351 47 48.30 46.90 25,700 24,400 -0.0
14/03/2014
47
 3,273,831 47.30 48.30 47 13,100 0 0.2
13/03/2014
47.30
 2,723,405 46.90 48.40 46.80 9,100 2,900 0.1
12/03/2014
46.90
 1,434,959 47.10 47.10 46.90 28,200 0 0.2
11/03/2014
47.10
 3,217,309 47.30 47.30 47 810 0 0.0
10/03/2014
47.20
 1,324,834 47.40 48.20 47.10 11,200 0 0.2
07/03/2014
47.40
 1,583,466 47.20 47.40 47.10 1,200 0 0.1
06/03/2014
47.20
 2,071,576 46.40 47.20 46.40 18,000 6,000 0.3
05/03/2014
46.40
 1,477,875 46.40 46.50 46.20 44,000 5,000 0.2
04/03/2014
46.40
 1,578,207 46.20 46.40 46.10 31,000 100 0.2
03/03/2014
46.20
 2,483,868 46.10 46.20 46.10 0 0 0
28/02/2014
46.10
 1,962,344 46 46.20 45.90 4,500 200 0.1
27/02/2014
46
 1,193,001 45.30 46 45.30 39,400 100 0.2
26/02/2014
45.30
 757,817 45.20 45.40 45.20 27,600 40 0.3
25/02/2014
45.20
 939,231 44.70 45.20 44.60 26,400 700 0.5
24/02/2014
44.70
 759,208 44.50 44.70 44.30 2,500 100 0.0
21/02/2014
44.50
 880,556 43.70 44.50 43.70 45,300 0 0.9
20/02/2014
43.70
 971,221 44.20 44.20 43.70 7,200 0 0.2
19/02/2014
44.20
 1,016,286 44 44.20 44 10,300 200 0.2
18/02/2014
44
 785,249 43.50 44.10 43.50 22,000 200 0.4
17/02/2014
43.50
 1,328,419 43.10 43.60 43.10 26,900 429,500 -0.9
14/02/2014
43.10
 585,394 42.70 43.10 42.70 5,700 50,500 0.1
13/02/2014
42.70
 640,697 42.20 42.70 42.20 9,800 40,000 0.1
12/02/2014
42.20
 507,050 42.20 42.30 42.10 24,800 6,800 0.1
11/02/2014
42.20
 530,845 42 42.30 42 3,500 0 0.1
10/02/2014
42
 419,112 42 42.10 42 1,100 18,600 -0.0
07/02/2014
42
 630,747 42.30 42.30 42 4,300 0 0.1
06/02/2014
42.30
 300,290 42.30 42.50 42.20 1,900 0 0.1
27/01/2014
42.30
 436,206 42.70 42.70 42.30 50,700 1,800 0.3
24/01/2014
42.70
 445,013 42.60 42.80 42.60 9,600 0 0.0
23/01/2014
42.60
 877,594 42.40 42.70 42.40 282,900 20,000 1.2
22/01/2014
42.40
 724,096 42.60 42.60 42.40 700 30,000 -0.1
21/01/2014
42.60
 530,630 43 43 42.60 21,100 0 0.2
20/01/2014
43
 625,900 43 43.10 42.90 5,600 10,000 0.1
17/01/2014
43.10
 2,479,088 42.90 43.10 42.90 3,400 103,200 -0.3
16/01/2014
42.90
 2,346,823 42.90 43 42.80 35,600 25,600 0.1
15/01/2014
42.90
 615,348 42.60 42.90 42.60 4,800 21,600 -0.0
14/01/2014
42.60
 567,421 42.60 42.70 42.60 7,500 3,000 0.2
13/01/2014
42.60
 497,012 42.50 42.60 42.50 18,700 10,000 0.1
10/01/2014
42.50
 504,411 42.50 42.50 42.30 4,900 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |