UPCOM (^upcom)

99.38
0.36
(0.36%)
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)
09/03/2011
38.70
 488,266 38.90 39.20 38.60 0 8,400 -0.1
08/03/2011
38.90
 638,655 39.10 39.50 38.90 0 0 0
07/03/2011
39
 190,600 39.30 39.30 39 0 0 0
04/03/2011
39.20
 113,150 39.20 39.60 39 0 5,500 -0.0
03/03/2011
39.20
 469,300 39.50 39.80 39 0 0 0
02/03/2011
39.50
 168,014 39.60 39.60 39.30 0 0 0
01/03/2011
40.20
 111,200 40.20 40.20 40.20 0 100 -0.0
28/02/2011
40.20
 201,900 39.60 40.30 39.60 1,000 0 0.0
25/02/2011
39.60
 739,219 39.70 39.90 39.50 200 100 0.0
24/02/2011
39.60
 258,400 40 40.20 39 2,600 1,000 0.0
23/02/2011
40
 256,000 39.60 40.20 39.10 0 1,000 -0.0
22/02/2011
39.60
 119,500 40.80 40.80 39.50 0 0 0
21/02/2011
40.80
 584,500 41.50 41.50 40.70 0 0 0
18/02/2011
41.40
 192,134 41.50 41.70 41.40 0 0 0
17/02/2011
41.50
 110,500 41.50 41.80 41.50 0 0 0
16/02/2011
41.40
 319,000 41.40 42 41.40 0 2,000 -0.0
15/02/2011
41.40
 451,294 41.80 41.90 41.30 0 2,000 -0.0
14/02/2011
41.80
 185,876 41.60 42.30 41.50 6,500 2,000 0.1
11/02/2011
41.60
 126,200 42.20 42.80 41.50 0 1,000 -0.0
10/02/2011
42.20
 152,300 42.50 42.70 42.20 5,300 2,000 0.1
09/02/2011
42.50
 409,600 42.70 42.70 41.90 0 0 0
08/02/2011
42.70
 42,000 42.90 43.10 42.60 5,500 0 0.1
28/01/2011
43
 130,000 42.50 43.40 42.50 0 0 0
27/01/2011
42.50
 363,300 42.70 43.50 42.40 0 0 0
26/01/2011
43.10
 404,173 42.80 43.70 42.60 0 0 0
25/01/2011
42.80
 673,220 43.20 43.30 42.80 0 0 0
24/01/2011
43.20
 328,000 43.80 44.40 43.20 7,100 0 0.1
21/01/2011
43.80
 172,860 44.80 44.80 43.80 0 100 -0.0
20/01/2011
44.80
 214,910 43.80 45 43.80 30,900 0 0.6
19/01/2011
43.80
 202,969 44 44.40 43.70 0 100 -0.0
18/01/2011
44
 446,366 44.90 44.90 44 10,000 0 0.2
17/01/2011
44.90
 328,335 45.10 45.10 44.80 0 0 0
14/01/2011
45.10
 151,035 44.70 45.20 44.60 17,000 0 0.3
13/01/2011
44.70
 532,731 44.90 44.90 44.50 389,400 0 2.3
12/01/2011
44.80
 114,600 45.10 45.10 44.80 4,000 0 0.1
11/01/2011
45.10
 133,860 44.60 45.30 44.60 10,800 0 0.2
10/01/2011
44.60
 607,019 44.70 45.70 44.50 1,000 0 0.0
07/01/2011
44.70
 28,367,905 45.80 45.90 44.70 0 0 0
06/01/2011
45.80
 127,400 45 45.80 44.90 600 0 0.0
05/01/2011
45
 147,010 45.80 45.90 45 2,000 0 0.0
04/01/2011
45
 270,410 45.20 46.20 45 7,000 0 0.1
31/12/2010
45.20
 396,154 45 46.30 45 0 0 0
30/12/2010
45
 215,000 46.10 46.10 44.90 21,600 0 0.4
29/12/2010
44.90
 354,800 42.50 45 41.90 8,000 0 0.2
28/12/2010
41.90
 506,910 41.50 41.90 41.50 19,000 0 0.3
27/12/2010
41.50
 374,200 42.50 42.60 41.30 10,200 0 0.2
24/12/2010
42.50
 339,005 41.10 42.60 41.10 20,000 0 0.4
23/12/2010
41.10
 344,600 41.40 41.80 41 2,000 0 0.0
22/12/2010
41.40
 193,620 41.20 41.90 41.20 9,500 0 0.2
21/12/2010
41.20
 536,084 40.90 42 40.90 7,000 0 0.1
20/12/2010
40.90
 370,264 41.40 42.20 40.90 4,000 0 0.1
17/12/2010
41.40
 466,737 41 42 41 8,400 0 0.1
16/12/2010
41
 703,900 42.20 42.30 41 7,200 0 0.1
15/12/2010
42.20
 1,106,714 42.10 42.80 42.10 13,000 100 0.3
14/12/2010
42
 542,000 41.40 42.50 41.40 13,000 0 0.3
13/12/2010
41.30
 909,110 41.40 42.40 41.20 0 0 0
10/12/2010
41.40
 585,580 40 42.10 40 8,200 0 0.1
09/12/2010
40
 250,700 39.90 41.20 39.60 0 0 0
08/12/2010
39.90
 317,480 41.50 41.60 39.80 13,900 0 0.2
07/12/2010
40.70
 606,440 41.80 41.80 40.60 0 0 0
06/12/2010
41.70
 374,900 43 43.70 41.70 3,300 0 0.0
03/12/2010
43
 1,006,827 42.10 43.60 42.10 10,900 0 0.1
02/12/2010
42.10
 720,900 42.40 42.40 41.50 11,200 0 0.1
01/12/2010
41.60
 510,674 41.20 42.20 41.20 12,000 0 0.2
30/11/2010
41.20
 1,199,931 40.90 41.80 40.50 11,000 0 0.2
29/11/2010
40.80
 1,202,175 40.50 41.10 40.50 21,000 21,200 -0.0
26/11/2010
40.40
 270,000 40.60 40.70 40.40 0 0 0
25/11/2010
40.60
 210,396 40.40 40.80 40.40 0 0 0
24/11/2010
40.40
 196,075 40.50 40.60 40 7,300 0 0.1
23/11/2010
40.50
 370,656 40.50 40.50 40.30 0 0 0
22/11/2010
40.50
 211,703 40.40 40.20 39.60 4,500 24,200 -0.1
18/11/2010
40.80
 220,640 40 40.80 40 6,600 0 0.1
17/11/2010
39.90
 349,400 40.10 40.20 39.80 0 0 0
16/11/2010
39.90
 237,765 40.10 40.20 39.90 39,200 0 0.7
15/11/2010
40.20
 161,830 40.40 40.40 39.60 0 0 0
12/11/2010
40.40
 384,100 40.90 40.90 40.30 13,000 0 0.3
11/11/2010
40.90
 601,175 41.10 41.20 40.90 0 0 0
10/11/2010
41.10
 159,200 41.10 0 0 11,000 0 0.2
09/11/2010
40.80
 203,613 41.50 41.90 40.80 10,000 0 0.2
08/11/2010
41.50
 5,172,700 42.20 42.30 41.50 2,700 0 0.1
05/11/2010
42.20
 503,800 42.10 42.30 42.10 300,000 0 9.9
04/11/2010
42
 357,900 42.10 42.40 41.90 9,600 0 0.2
03/11/2010
42.10
 239,400 42.20 42.40 42.10 9,500 0 0.2
02/11/2010
42.20
 248,900 42.30 42.40 42 0 0 0
01/11/2010
42.30
 144,300 42.40 42.50 42.20 2,500 0 0.0
29/10/2010
42.40
 243,800 42.30 42.40 42.30 0 0 0
28/10/2010
42.30
 218,900 42.60 42.70 42.30 0 0 0
27/10/2010
42.40
 137,905 43 43 42.40 5,300 0 0.1
26/10/2010
43
 567,140 43 43.20 42.90 0 0 0
25/10/2010
42.80
 360,200 42.90 43 42.80 0 0 0
22/10/2010
42.90
 144,675 43.10 43.10 42.80 0 0 0
21/10/2010
42.90
 290,300 42.70 43.10 42.70 2,000 0 0.0
20/10/2010
42.60
 270,800 43 43.80 42.60 0 0 0
19/10/2010
43
 401,800 43.30 43.30 42.80 0 0 0
18/10/2010
43.30
 138,300 43.50 43.50 43.10 0 0 0
15/10/2010
43.50
 242,736 43.70 43.80 43.40 0 0 0
14/10/2010
43.70
 206,200 44.10 44.10 43.60 0 0 0
13/10/2010
44.10
 579,675 44.10 44.10 43.90 16,000 0 0.3
12/10/2010
44.10
 211,800 44.50 44.80 44.10 3,300 0 0.1
11/10/2010
44.50
 224,400 45 45 44.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |