UPCOM (^upcom)

99.38
0.36
(0.36%)

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)
27/12/2023
86.46
26,079,167 86.24 86.68 86.21 856,500 902,936 -6.3
26/12/2023
86.24
20,671,335 86.21 86.56 86.05 593,095 732,696 -12.1
25/12/2023
86.21
22,367,677 86.14 86.54 85.98 341,500 647,332 -15.4
22/12/2023
86.14
28,578,091 86.16 86.67 85.79 1,193,200 774,167 19.5
21/12/2023
86.16
17,455,017 85.48 86.16 85.26 379,342 644,270 -16.0
20/12/2023
85.48
19,358,589 85.10 85.49 84.92 248,252 625,414 -19.2
19/12/2023
85.10
23,585,183 84.88 85.13 84.43 524,600 435,851 -0.0
18/12/2023
84.88
24,034,815 85.05 85.21 84.66 461,520 366,207 8.0
15/12/2023
85.05
36,051,232 85.22 85.34 84.70 1,392,281 1,798,481 -3.2
14/12/2023
85.22
28,522,003 85.09 85.54 84.83 1,249,800 1,211,300 -6.9
13/12/2023
85.01
39,829,300 85.35 85.55 84.98 0 0 0
12/12/2023
85.35
24,384,242 85.48 85.68 85.06 1,042,700 498,558 -1.9
11/12/2023
85.48
26,650,479 85.71 86.08 85.18 93,110 331,746 -9.3
08/12/2023
85.71
52,026,068 85.71 85.93 85.53 434,440 671,700 -15.5
07/12/2023
85.71
52,979,139 86.31 86.40 85.19 527,620 442,720 -5.0
06/12/2023
86.15
28,193,300 86.02 86.31 85.97 486,232 470,831 -7.5
05/12/2023
85.87
34,277,200 85.97 86.25 85.86 513,604 1,068,229 -16.7
04/12/2023
85.77
49,212,000 85.19 85.97 85.19 2,511,025 976,702 14.3
01/12/2023
85.03
27,854,000 84.99 85.26 84.61 0 0 0
30/11/2023
84.99
24,186,641 85.04 85.33 84.79 283,637 1,445,774 -21.8
29/11/2023
85.04
25,706,455 84.66 85.04 84.32 740,100 840,001 -5.0
28/11/2023
84.66
23,722,105 84.50 84.66 83.87 1,291,400 1,272,781 -3.2
27/11/2023
84.50
21,861,669 84.99 85.14 84.36 381,200 297,296 -2.6
24/11/2023
84.99
46,162,248 84.95 84.99 84.21 1,053,700 325,662 11.5
23/11/2023
84.95
46,874,520 86.04 86.26 84.77 515,150 2,018,203 -33.2
22/11/2023
86.04
29,050,088 86.22 86.31 85.46 898,404 1,101,078 -11.4
21/11/2023
86.22
26,944,489 86.13 86.32 85.77 279,460 623,563 -12.2
20/11/2023
86.13
27,262,296 86.02 86.13 85.42 91,601 367,500 -4.0
17/11/2023
86.02
62,869,124 87.13 87.16 85.48 757,810 668,690 -5.2
16/11/2023
87.13
29,338,154 87 87.13 86.50 667,080 1,154,500 -12.8
15/11/2023
87
38,988,448 86.65 87.50 86.63 304,022 1,734,910 -49.6
14/11/2023
86.65
34,861,682 85.98 86.76 85.97 211,022 777,700 -10.2
13/11/2023
85.98
29,461,369 86.03 86.20 85.36 218,180 451,214 -7.8
10/11/2023
86.03
53,621,321 86.22 86.31 85.62 520,206 425,197 5.9
09/11/2023
86.22
44,339,314 86.17 86.59 85.97 467,900 941,128 -15.2
08/11/2023
86.17
50,719,988 84.61 86.17 84.23 207,910 600,800 -15.4
07/11/2023
84.61
31,644,159 85.05 85.18 84.34 723,211 675,600 10.7
06/11/2023
85.05
27,605,093 84.16 85.05 84.17 2,246,406 565,678 61.1
03/11/2023
84.16
39,278,480 83.97 84.33 83.64 666,822 766,572 -1.2
02/11/2023
83.97
45,099,960 81.70 83.97 81.69 353,637 720,200 -11.5
01/11/2023
81.70
35,442,907 80.93 81.70 80.72 415,325 686,794 -6.7
31/10/2023
80.93
36,563,109 82.28 82.71 80.49 430,853 164,906 9.5
30/10/2023
82.28
22,086,164 83.10 83.26 82.17 376,662 197,490 8.0
27/10/2023
83.10
39,611,301 82.79 83.21 82.30 118,760 263,565 -3.9
26/10/2023
82.79
64,567,723 85.57 85.59 82.15 279,908 195,906 5.4
25/10/2023
85.57
29,885,077 85.54 85.80 85.21 399,900 331,400 6.9
24/10/2023
85.54
22,325,789 85.27 85.60 84.95 276,801 429,800 -1.5
23/10/2023
85.27
24,790,786 85.62 85.72 85.02 298,300 207,400 11.0
20/10/2023
85.62
46,327,027 85 85.65 84.13 395,319 160,106 9.2
19/10/2023
85
33,551,805 85.95 86.08 84.79 204,230 213,307 -2.1
18/10/2023
85.95
54,862,583 86.65 87.02 85.10 958,005 435,758 8.9
17/10/2023
86.65
43,501,763 87.35 87.70 86.53 347,540 292,404 0.8
16/10/2023
87.35
41,442,284 87.90 88.16 87.26 731,867 466,389 -4.8
13/10/2023
87.90
45,817,480 88.08 88.12 87.26 176,312 411,922 -9.2
12/10/2023
88.08
35,809,574 87.75 88.15 87.60 253,779 748,632 -15.6
11/10/2023
87.75
35,918,236 87.45 88.41 87.37 208,030 582,145 -10.0
10/10/2023
87.45
46,490,942 86.89 87.68 86.89 122,050 587,937 -14.1
09/10/2023
86.89
33,140,294 87.20 87.22 86.52 123,600 510,571 -8.1
06/10/2023
87.20
44,262,979 86.79 87.20 86.27 610,270 130,476 7.6
05/10/2023
86.79
36,286,209 87.47 87.74 86.63 1,656,900 258,500 27.3
04/10/2023
87.47
36,969,536 86.68 87.57 86.28 357,149 783,106 -11.4
03/10/2023
86.68
67,088,646 88.69 88.71 86.39 4,686,620 386,744 91.8
02/10/2023
88.69
33,814,213 88.78 89.15 88.52 89,851 296,690 -6.1
29/09/2023
88.78
43,290,181 88.44 89.14 88.39 385,489 346,195 -2.7
28/09/2023
88.44
44,356,032 88.73 88.80 87.96 339,000 257,195 5.6
27/09/2023
88.73
56,506,797 88.43 88.73 86.98 2,582,110 138,899 51.2
26/09/2023
88.43
56,114,799 88.70 89.53 88.21 1,145,875 231,660 15.7
25/09/2023
88.70
72,707,393 90.76 91.11 88.36 4,458,021 260,443 89.8
22/09/2023
90.76
105,484,983 92.39 92.53 90.13 710,616 449,813 5.9
21/09/2023
92.39
66,171,531 93.35 93.46 92.35 36,125 40,900 -0.2
20/09/2023
93.35
45,630,484 93.07 93.43 92.66 372,772 1,082,406 -20.6
19/09/2023
93.07
49,022,063 93.17 93.67 92.50 180,500 857,250 -18.6
18/09/2023
93.17
45,144,843 93.76 93.96 92.73 323,770 1,003,100 -12.5
15/09/2023
93.76
71,784,335 93.65 94.08 93.29 687,720 314,939 7.4
14/09/2023
93.65
64,315,436 94.18 94.51 93.37 574,448 273,980 8.7
13/09/2023
94.18
85,319,729 94.27 94.62 93.66 1,689,550 1,042,262 2.8
12/09/2023
94.27
59,932,994 93.71 94.27 93.45 692,156 229,564 10.2
11/09/2023
93.71
81,620,537 94.72 95.09 93.35 707,738 652,918 1.0
08/09/2023
94.72
87,190,364 94.70 95.13 94.43 1,059,257 428,232 12.5
07/09/2023
94.70
62,064,384 94.56 95.29 94.46 836,844 880,101 -12.2
06/09/2023
94.56
83,104,438 94.29 94.74 93.89 924,342 1,196,796 -16.6
05/09/2023
94.29
55,482,173 93.32 94.29 93.33 1,215,910 1,198,144 -1.8
31/08/2023
93.32
48,987,328 92.68 93.32 92.65 642,306 635,843 -10.1
30/08/2023
92.68
39,740,285 92.36 92.68 92.03 359,000 235,901 -1.1
29/08/2023
92.36
51,546,991 91.73 92.56 91.73 876,510 394,095 4.2
28/08/2023
91.73
37,463,026 91.01 91.75 90.94 224,694 387,449 -14.8
25/08/2023
91.01
58,235,303 90.85 91.51 90.83 229,010 1,059,015 -31.6
24/08/2023
90.85
34,912,429 89.39 90.90 89.39 514,300 677,808 -14.7
23/08/2023
89.39
31,205,726 89.51 89.83 89.14 805,500 419,103 10.1
22/08/2023
89.51
47,747,691 89.50 89.71 87.81 294,633 163,000 5.0
21/08/2023
89.50
51,847,087 89.27 90.06 88.43 802,048 179,300 27.6
18/08/2023
89.27
154,513,967 92.74 92.75 88.69 1,129,250 158,318 28.9
17/08/2023
92.74
67,961,395 93.68 93.96 92.63 543,161 427,617 9.3
16/08/2023
93.67
60,425,151 93.49 93.68 93.04 624,260 2,112,630 -18.5
15/08/2023
93.49
67,979,572 93.46 93.73 92.91 425,900 558,314 -4.3
14/08/2023
93.46
88,968,029 93.28 94.19 93.02 697,322 367,390 9.7
11/08/2023
93.28
118,183,459 93.10 93.87 92.38 513,000 1,125,100 -10.6
10/08/2023
93.10
90,830,400 93.81 94.37 93 581,050 957,100 -3.2
09/08/2023
93.80
92,327,512 93.65 94.58 93.41 676,300 1,599,876 -41.4
08/08/2023
93.64
157,351,715 92.57 93.89 92.57 44,443,145 1,363,307 1,054.7

Chính sách bảo mật | Điều khoản sử dụng |