UPCOM (^upcom)

100.43
1.05
(1.06%)
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)
03/08/2011
31.60
 153,207 31.40 31.70 31.20 3,000 0 0.0
02/08/2011
31.40
 126,689 31.70 31.80 31.40 3,400 0 0.1
01/08/2011
31.70
 145,388 31.70 31.80 31.70 2,000 0 0.0
29/07/2011
31.70
 228,843 31.80 32 31.70 0 0 0
28/07/2011
31.90
 190,142 31.30 31.90 31.30 0 10,000 -0.0
27/07/2011
31.30
 197,720 31.50 31.80 31.30 0 0 0
26/07/2011
31.40
 164,741 31.60 31.60 31.40 0 0 0
25/07/2011
31.60
 118,047 31.90 32 31.50 0 0 0
22/07/2011
31.90
 298,269 31.90 32.10 31.80 0 0 0
21/07/2011
31.90
 181,775 32.10 32.30 31.90 0 100 -0.0
20/07/2011
32.10
 94,270 32.10 32.30 32 0 0 0
19/07/2011
32.10
 100,375 32.30 32.30 32 0 0 0
18/07/2011
32.20
 104,775 32.40 32.50 32.20 0 3,500 -0.1
15/07/2011
32.40
 198,130 32.60 32.60 32.40 0 0 0
14/07/2011
32.50
 115,510 32.60 32.90 32.50 5,000 14,000 -0.1
13/07/2011
32.60
 290,028 32.60 32.70 32.40 7,000 15,100 -0.1
12/07/2011
32.60
 198,930 32.50 32.70 32.30 200 0 0.0
11/07/2011
32.50
 118,420 32.50 32.80 32.40 8,000 15,000 -0.1
08/07/2011
32.50
 132,510 32.90 32.90 32.30 15,000 29,600 -0.0
07/07/2011
32.80
 170,912 32.60 33 32.60 19,000 15,000 0.1
06/07/2011
32.60
 116,796 32.80 33 32.60 0 17,400 -0.2
05/07/2011
32.80
 256,100 32.80 32.90 32.80 0 65,000 -0.5
04/07/2011
32.70
 137,100 32.90 33 32.70 16,900 15,000 0.0
01/07/2011
32.90
 144,400 33.10 33.30 32.90 26,200 15,000 0.2
30/06/2011
33
 389,900 33 33.10 32.90 0 15,000 -0.2
29/06/2011
32.90
 151,800 33 33.20 32.70 0 0 0
28/06/2011
33
 321,600 32.60 33.10 32.60 3,000 0 0.0
27/06/2011
32.60
 281,800 32.50 32.70 32.30 9,200 97,000 -0.3
24/06/2011
32.40
 200,298 32.50 32.60 32.40 5,300 52,800 -0.2
23/06/2011
32.40
 402,950 32.80 33.10 32.30 205,000 208,300 0.0
22/06/2011
32.70
 735,170 32.60 33.30 32.50 29,300 55,400 0.2
21/06/2011
32.60
 274,250 32.50 32.60 32.40 5,000 6,200 0.0
20/06/2011
32.50
 146,034 32.60 33 32.50 0 0 0
17/06/2011
32.60
 182,900 32.80 33 32.40 0 0 0
16/06/2011
33.20
 133,820 33.20 33.20 33.10 0 1,300 -0.0
15/06/2011
33.20
 442,320 33.30 33.50 33.20 0 2,000 -0.0
14/06/2011
33.30
 283,598 33.80 33.80 33.30 0 0 0
13/06/2011
33.60
 260,278 33.30 33.90 33.30 0 0 0
10/06/2011
33.10
 145,200 32.60 33.20 32.60 0 42,900 -0.2
09/06/2011
32.60
 175,300 33 33 32.50 0 0 0
08/06/2011
32.40
 201,612 32.80 33.30 32.40 6,500 2,300 0.1
07/06/2011
32.80
 348,830 32.70 33.20 32.50 100 36,900 -0.2
06/06/2011
32.70
 33,100 33.10 33.10 32.70 1,000 0 0.0
03/06/2011
33
 137,300 32.90 33.10 32.90 14,300 13,400 0.1
02/06/2011
32.90
 246,300 32.30 32.90 32.30 1,000 9,500 -0.1
01/06/2011
32.30
 160,400 32.50 32.70 32.30 25,500 2,000 0.3
31/05/2011
32.50
 127,000 32 32.50 32 0 17,100 -0.1
30/05/2011
32
 106,400 32.60 32.60 31.90 2,000 0 0.0
27/05/2011
32.60
 242,200 32.50 32.60 32.30 0 20,100 -0.1
26/05/2011
32.50
 111,532 32.40 32.60 32.40 8,000 0 0.1
25/05/2011
32.40
 165,300 32.80 32.80 32.30 11,000 0 0.2
24/05/2011
32.80
 124,060 33.40 33.50 32.80 9,000 0 0.1
23/05/2011
33.30
 1,284,426 33.90 34 33.30 5,600 0 0.1
20/05/2011
33.90
 125,500 34.10 34.20 33.70 10,000 0 0.2
19/05/2011
34.10
 168,700 33.80 34.10 33.80 0 17,100 -0.1
18/05/2011
33.80
 123,300 33.90 34.30 33.70 3,000 0 0.0
17/05/2011
33.90
 118,062 34.50 34.80 33.90 0 8,400 -0.1
16/05/2011
34.50
 164,204 34.40 34.60 34.20 0 2,500 -0.0
13/05/2011
34.40
 153,595 34.70 35.20 34.30 900 0 0.0
12/05/2011
34.80
 136,400 35.20 35.30 34.50 0 6,200 -0.0
11/05/2011
35.20
 106,230 35.40 35.40 35.10 0 0 0
10/05/2011
35.40
 577,811 35.30 35.40 35 500 0 0.0
09/05/2011
35.30
 862,060 35.30 35.40 35 0 0 0
06/05/2011
35.30
 130,820 35 35.50 35 0 0 0
05/05/2011
35
 153,500 35.60 35.70 34.90 0 0 0
04/05/2011
35.60
 78,110 35.60 35.70 35.50 0 0 0
29/04/2011
35.60
 184,200 35.80 35.90 35.50 0 0 0
28/04/2011
35.80
 166,900 35.90 36 35.80 0 0 0
27/04/2011
35.90
 71,540 36.20 36.40 35.90 0 0 0
26/04/2011
36.20
 1,195,460 36.10 36.40 36.10 0 0 0
25/04/2011
36.10
 87,175 35.50 36.10 35.30 0 0 0
22/04/2011
35.50
 212,841 35.70 36 35.40 0 0 0
21/04/2011
35.70
 117,400 35.80 36 35.60 1,000 8,200 -0.1
20/04/2011
35.80
 372,900 35.60 35.80 35.50 0 1,100 -0.0
19/04/2011
35.60
 163,220 36.10 36.30 35.60 0 0 0
18/04/2011
36.10
 127,830 36.50 36.50 36.10 0 0 0
15/04/2011
36.50
 464,000 36.20 36.80 36.20 0 36,100 -0.3
14/04/2011
36.20
 567,100 36.80 36.80 36.20 0 13,000 -0.1
13/04/2011
36.80
 51,400 37.10 37.20 36.70 0 0 0
08/04/2011
36.80
 88,001 37.30 37.30 36.80 1,000 1,000 0.0
07/04/2011
37.30
 134,020 37.20 37.60 37.20 0 10,000 -0.1
06/04/2011
37.20
 433,880 37.30 37.40 37 0 0 0
05/04/2011
37.30
 136,555 37.10 37.40 37.10 0 0 0
04/04/2011
37.10
 201,665 37.10 37.50 37.10 0 6,500 -0.1
01/04/2011
37.10
 215,100 37.20 37.90 37.10 0 3,800 -0.1
31/03/2011
37.20
 576,660 37.40 37.70 37.20 0 0 0
30/03/2011
37.40
 139,300 38.10 38.10 37.20 0 0 0
29/03/2011
37.70
 243,000 37.90 38.20 37.50 0 0 0
28/03/2011
37.90
 287,400 38.70 38.80 37.80 0 0 0
25/03/2011
38.40
 540,200 37.90 38.70 37.90 0 0 0
24/03/2011
37.90
 370,700 37.80 38.40 37.60 0 0 0
23/03/2011
37.80
 149,300 38.60 38.60 37.60 0 23,300 -0.2
22/03/2011
38.60
 186,100 38.30 38.90 38.30 0 0 0
21/03/2011
38.30
 428,874 38.50 38.50 38.30 0 0 0
18/03/2011
38.50
 277,100 38.20 38.60 38.20 0 0 0
17/03/2011
38.20
 126,700 38.30 38.90 38.20 0 200 -0.0
16/03/2011
38.40
 114,392 38.70 38.70 38.10 0 9,900 -0.1
15/03/2011
38.30
 427,100 38.20 38.90 38.20 0 200 -0.0
14/03/2011
38.20
 421,750 39 39.50 38.10 5,000 11,200 -0.1
11/03/2011
39
 353,224 38.70 39.20 38.50 3,000 10,800 -0.1

Chính sách bảo mật | Điều khoản sử dụng |