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)
08/10/2010
45
 281,075 45.50 45.50 44.90 0 0 0
07/10/2010
45.50
 533,300 45.50 45.80 45.50 0 0 0
06/10/2010
45.50
 220,600 45.90 45.90 45.30 3,100 0 0.1
05/10/2010
45.80
 401,809 45.20 45.80 45.10 0 0 0
04/10/2010
45.10
 404,256 45.60 45.70 45.10 5,900 0 0.1
01/10/2010
45.50
 252,275 45.70 45.70 45.50 0 0 0
30/09/2010
45.70
 291,900 46.70 46.90 45.60 0 0 0
29/09/2010
46.60
 643,652 47.10 47.30 46.60 1,400 0 0.0
28/09/2010
47.10
 561,500 47 47.20 47 14,000 0 0.3
27/09/2010
47
 320,728 47.20 47.50 46.90 5,000 0 0.1
24/09/2010
47.20
 264,335 47.20 47.70 47.20 0 0 0
23/09/2010
47.20
 781,700 46.70 47.30 46.70 6,800 0 0.1
22/09/2010
46.70
 525,675 47.80 47.90 46.60 2,900 0 0.1
21/09/2010
47.70
 380,800 48.40 48.50 47.50 2,000 0 0.0
20/09/2010
48.30
 533,000 48.60 48.90 48.30 6,800 0 0.1
17/09/2010
48.50
 887,295 48.20 48.60 48.20 0 0 0
16/09/2010
48.30
 374,800 48.30 48.40 48.20 13,700 0 0.3
15/09/2010
48
 415,075 47.50 48 47.20 18,000 0 0.4
14/09/2010
47.50
 408,845 47.20 47.50 47.10 1,700 0 0.0
13/09/2010
47.20
 235,460 47.50 47.60 47 12,800 0 0.2
10/09/2010
47.50
 487,265 48.10 48.10 47.40 20,000 0 0.4
09/09/2010
47.90
 690,400 47.70 48 47.30 9,200 0 0.2
08/09/2010
47.70
 425,857 48 48.20 47.70 0 0 0
07/09/2010
48
 398,838 49.30 49.40 48 0 0 0
06/09/2010
49.30
 444,920 49 49.50 49 0 0 0
01/09/2010
49
 655,260 49.30 50 48.90 0 0 0
31/08/2010
49.30
 722,680 48.60 49.80 48.60 600 0 0.0
30/08/2010
48.60
 601,510 46.20 48.80 46.10 20,000 0 0.4
27/08/2010
46.10
 419,400 46.20 46.60 45.10 4,400 0 0.1
26/08/2010
46.20
 402,410 45.70 46.20 44.90 0 0 0
25/08/2010
45.70
 779,335 46.30 46.40 44 18,400 0 0.3
24/08/2010
46.30
 617,760 47.90 48.10 46.30 10,000 0 0.2
23/08/2010
47.90
 265,049 49 49.10 47.90 0 0 0
20/08/2010
48.60
 444,685 47.80 48.70 47.80 0 0 0
19/08/2010
48.20
 264,975 48.90 49 47.90 0 0 0
18/08/2010
48.90
 6,376,700 48.80 49.30 48.70 0 0 0
17/08/2010
48.80
 335,930 50.60 50.70 48.70 0 900 -0.0
16/08/2010
50.60
 652,935 48.90 50.80 48.80 0 0 0
13/08/2010
48.90
 626,410 48.10 49 48 0 0 0
12/08/2010
48.10
 567,267 49.40 49.40 48.10 10,000 0 0.2
11/08/2010
49.40
 515,457 48.60 49.50 48.50 200 0 0.0
10/08/2010
48.60
 921,470 49.40 49.80 48.60 0 0 0
09/08/2010
49.40
 638,100 49.30 49.50 48.30 0 0 0
06/08/2010
50.50
 370,620 51.20 51.20 49.40 0 0 0
05/08/2010
51.20
 929,988 50.50 51.30 50.10 900 0 0.0
04/08/2010
50.50
 642,141 51.70 52.50 49.90 3,300 0 0.1
03/08/2010
51.70
 589,557 51.80 52.20 51.60 0 0 0
02/08/2010
51.80
 511,900 52.50 53.60 51.70 0 0 0
30/07/2010
52.50
 747,552 52.60 53.10 52.40 0 0 0
29/07/2010
52.60
 575,640 52.20 53.30 51.50 0 0 0
28/07/2010
52.10
 777,580 53.10 53.10 51.70 0 0 0
27/07/2010
53
 796,275 54.30 54.40 53 0 0 0
26/07/2010
54.30
 740,700 54.80 55.70 54.20 0 0 0
23/07/2010
54.80
 846,110 54.70 55.40 54.40 10,000 0 0.3
22/07/2010
54.90
 1,026,470 55.50 55.50 54 8,300 0 0.2
21/07/2010
55.50
 1,044,370 56.90 57.20 55.50 10,000 0 0.3
20/07/2010
56.90
 1,302,950 58.50 58.80 56.80 0 0 0
19/07/2010
58.40
 2,307,285 60.40 61 58.40 0 0 0
16/07/2010
60.10
 2,021,174 60.40 60.50 59.10 12,835 0 0.2
15/07/2010
60.30
 1,329,005 58.60 62.30 57.70 1,016 0 0.0
14/07/2010
58.60
 2,085,666 57.90 60.50 57.30 1,270 0 0.0
13/07/2010
57.90
 1,383,270 55.60 59.60 55.60 5,050 0 0.2
12/07/2010
55.60
 1,389,362 56.10 57.70 54.90 0 0 0
09/07/2010
56
 864,919 55.60 56.90 54.80 2,000 0 0.0
08/07/2010
55.50
 1,293,935 56.90 57.50 54.70 0 2,820 -0.1
07/07/2010
56.80
 1,551,920 57 58.20 56.70 900 0 0.0
06/07/2010
56.90
 2,478,406 54.60 57 54.60 19,000 0 0.5
05/07/2010
54.50
 1,649,702 52.30 55 52.30 1,000 141,840 -2.0
02/07/2010
52.20
 2,679,791 49.80 53 49.80 0 92,250 -1.3
01/07/2010
49.80
 682,218 48.40 49.80 48.40 2,000 0 0.0
30/06/2010
48.50
 566,440 47.90 48.70 47.30 0 0 0
29/06/2010
47.90
 775,028 47.80 48.50 47.40 3,000 0 0.1
28/06/2010
47.80
 715,215 47.10 48 47.10 0 0 0
25/06/2010
47.10
 674,276 47.30 47.40 46.50 0 37,319 -0.4
24/06/2010
47
 567,949 46.80 47.20 46.30 3,414 10,712 -0.0
23/06/2010
46.40
 252,804 46.60 46.70 46.20 2,700 2,320 0.0
22/06/2010
46.60
 939,193 46 46.60 45.40 3,000 0 0.1
21/06/2010
46
 362,120 46.10 46.80 45.90 5,290 0 0.1
18/06/2010
46.10
 420,210 46.10 46.40 46.10 7,085 0 0.2
17/06/2010
46
 278,933 45.20 46 45 0 0 0
16/06/2010
45.10
 239,489 45.80 45.80 44.70 5,204 0 0.1
15/06/2010
45.60
 475,558 46 46.40 45.60 0 0 0
14/06/2010
45.80
 427,918 45.70 45.80 45.30 8,000 0 0.2
11/06/2010
45.70
 372,889 44.60 45.70 44.60 7,059 0 0.2
10/06/2010
44.60
 206,482 44.90 45 44.40 8,000 0 0.2
09/06/2010
44.70
 289,221 44.50 45.60 44.50 0 0 0
08/06/2010
44.50
 258,318 45.70 45.70 43.90 0 0 0
07/06/2010
45.60
 197,150 46.70 46.90 45.60 0 0 0
04/06/2010
46.70
 192,240 46.20 46.70 45.30 14,850 0 0.4
03/06/2010
46.20
 239,174 48.20 48.70 45.80 3,600 0 0.1
02/06/2010
48.40
 243,008 49.40 49.40 48.30 0 0 0
01/06/2010
49
 360,828 48.70 49.40 48.60 2,000 0 0.0
31/05/2010
49
 202,830 49 49.70 48.80 7,000 0 0.2
28/05/2010
49
 477,066 48.60 49.20 48.60 13,110 0 0.3
27/05/2010
49
 284,006 48.90 49.10 48.50 500 0 0.0
26/05/2010
48.90
 282,218 48.20 48.90 47.90 12,110 0 0.3
25/05/2010
48.30
 481,861 49.10 49.50 48.30 4,000 0 0.1
24/05/2010
49
 7,586,179 48.50 49.60 48.10 0 0 0
21/05/2010
48.50
 418,015 50.50 50.70 48 6,000 0 0.2
20/05/2010
50.50
 343,872 50.10 50.80 50 8,450 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |