UPCOM (^upcom)

98.89
0.02
(0.02%)
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)
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
19/05/2010
50
 375,496 51.20 51.30 49.70 16,825 0 0.4
18/05/2010
54.60
 257,345 51.30 54.60 51.20 14,259 390 0.4
17/05/2010
51.20
 250,128 52.20 52.60 51.10 0 0 0
14/05/2010
52.20
 812,800 53.10 54.50 52.20 20,000 0 0.5
13/05/2010
53.20
 786,894 52.80 53.30 51.50 0 0 0
12/05/2010
53
 748,242 55.30 55.40 52.70 30,200 0 0.6
11/05/2010
55.30
 863,841 55.60 56.10 55 4,850 0 0.1
10/05/2010
55.60
 839,372 54.20 56.10 54.20 6,110 0 0.1
07/05/2010
54.20
 981,727 53.90 54.60 53.90 0 0 0
06/05/2010
52.70
 1,082,528 50.50 52.70 50.20 0 0 0
05/05/2010
50.30
 907,172 50.10 50.90 49.90 0 400 -0.0
04/05/2010
49.80
 800,030 47.90 49.80 47.80 1,100 1,100 0
29/04/2010
47.10
 893,677 45.40 47.50 45.40 5,000 1,000 0.2
28/04/2010
45.40
 945,232 44.60 45.80 44.10 0 0 0
27/04/2010
44.50
 526,209 46.40 46.40 44.40 0 0 0
26/04/2010
46.70
 377,546 46.80 47.40 46.70 0 1,000 -0.0
22/04/2010
46.70
 290,045 47.80 47.80 46.50 0 0 0
21/04/2010
47.30
 472,937 46.50 47.50 46.20 1,000 0 0.0
20/04/2010
46.30
 413,989 45 46.50 45 0 5,000 -0.1
19/04/2010
44.70
 2,300,283 44.10 44.80 44.10 0 0 0
16/04/2010
44.10
 555,169 42.70 44.40 42.70 22,500 10,500 0.3
15/04/2010
42.60
 614,739 42.20 42.80 42.20 4,000 10,000 -0.1
14/04/2010
42.20
 356,082 41.50 42.20 41.30 9,500 10,200 -0.0
13/04/2010
41.40
 4,552,873 42.60 43.70 41.40 2,400 0 0.1
12/04/2010
42.50
 635,323 42.30 42.50 42.20 0 0 0
09/04/2010
41.80
 195,369 41.50 41.90 41.40 0 0 0
08/04/2010
41.50
 1,126,908 42.50 42.90 41.50 0 0 0
07/04/2010
44.60
 817,261 46.10 46.20 44.50 2,000 1,300 0.0
06/04/2010
45.90
 507,930 44.90 46.20 44.70 5,000 0 0.1
05/04/2010
44.90
 195,689 44.30 45.10 44.20 11,200 0 0.3
02/04/2010
44.30
 222,627 45.70 45.70 44.30 0 0 0
01/04/2010
45.60
 329,526 45.10 45.90 44.50 0 0 0
31/03/2010
44.90
 472,952 46.20 46.20 44.70 0 0 0
30/03/2010
46
 521,440 46.10 46.30 46 6,800 0 0.2
29/03/2010
46
 503,427 44.30 46 44.20 1,000 0 0.0
26/03/2010
44
 391,098 44 44.20 43.90 0 0 0
25/03/2010
44
 384,391 45.60 45.60 44 0 0 0
24/03/2010
46.10
 338,651 45.90 46.40 45.80 0 0 0
23/03/2010
46
 273,728 45.40 46 45.30 0 0 0
22/03/2010
45.40
 373,154 43.80 45.40 43.70 1,100 0 0.0
19/03/2010
43.80
 558,590 44.50 46.10 43.80 0 0 0
18/03/2010
44.50
 320,808 44.50 45.80 44.50 0 0 0
17/03/2010
44.30
 341,031 44.40 44.60 44.10 0 0 0
16/03/2010
44.30
 238,136 43.80 44.30 43.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |