UPCOM (^upcom)

101.75
0.58
(0.57%)

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)
22/04/2024
88.02
35,491,242 87.16 88.06 87.16 1,009,017 596,165 -2.0
19/04/2024
87.16
66,411,195 88.15 88.17 86.62 1,049,806 446,082 15.3
17/04/2024
88.15
44,939,576 88.63 88.93 88.02 446,240 132,900 23.3
16/04/2024
88.63
59,105,255 88.98 89.08 87.49 1,119,233 340,930 13.7
15/04/2024
88.98
71,889,980 91.21 91.23 88.74 1,105,508 1,633,018 -16.7
12/04/2024
91.21
64,830,003 90.92 91.37 90.80 668,265 1,418,700 -12.9
11/04/2024
90.92
29,097,065 90.65 90.94 90.32 1,003,807 113,980 24.8
10/04/2024
90.65
39,065,742 90.57 91.09 90.50 610,200 913,300 -7.5
09/04/2024
90.57
39,572,249 90.53 90.62 90.10 238,581 1,089,126 -14.1
08/04/2024
90.53
39,506,309 90.65 90.94 90.42 475,500 823,577 -0.3
05/04/2024
90.65
79,978,183 91.01 91.04 90.33 1,362,908 813,900 11.7
04/04/2024
91.01
40,546,381 91.15 91.25 90.76 752,737 1,812,200 -18.5
03/04/2024
91.15
50,469,383 91.40 91.55 91.09 661,612 2,501,200 -36.6
02/04/2024
91.40
49,110,891 91.33 91.41 90.80 669,300 1,357,100 -15.7
01/04/2024
91.33
32,505,522 91.57 91.63 91.21 145,100 1,108,440 -16.6
29/03/2024
91.57
42,154,412 91.48 91.76 91.35 1,649,334 79,426 25.2
28/03/2024
91.48
36,597,746 91.18 91.54 91.16 1,265,300 613,995 17.4
27/03/2024
91.18
43,744,738 91.20 91.46 90.91 1,799,300 753,348 19.1
26/03/2024
91.20
31,008,141 91.09 91.24 90.91 2,643,129 669,687 36.4
25/03/2024
91.09
38,824,235 90.95 91.48 90.80 2,389,411 904,520 16.9
22/03/2024
90.95
61,596,383 90.82 91.30 90.71 1,164,313 448,078 12.4
21/03/2024
90.82
39,792,538 90.54 90.82 90.33 1,130,419 1,092,433 -10.1
20/03/2024
90.54
36,318,827 90.60 90.77 90.25 998,724 991,809 -3.7
19/03/2024
90.60
30,489,087 90.32 90.68 90.22 962,246 1,305,261 -9.5
18/03/2024
90.32
59,096,170 91.35 91.45 89.39 752,302 1,212,882 -11.6
15/03/2024
91.35
53,912,578 91.62 91.74 90.91 494,049 2,419,703 -60.1
14/03/2024
91.62
49,569,918 91.53 91.95 91.30 273,818 1,799,905 -26.9
13/03/2024
91.53
51,262,013 90.77 91.54 90.71 513,900 1,053,700 -13.8
12/03/2024
90.77
37,300,407 90.66 90.94 90.64 1,298,800 2,208,993 -23.5
11/03/2024
90.66
37,768,627 91.23 91.47 90.50 575,356 1,065,299 -28.1
08/03/2024
91.23
55,752,232 91.61 91.73 91.04 960,510 681,802 -1.5
07/03/2024
91.61
45,119,597 91.24 91.61 91.12 1,712,685 1,478,385 1.3
06/03/2024
91.24
44,675,785 91.78 91.90 90.84 371,301 280,972 1.5
05/03/2024
91.78
38,325,656 91.13 91.78 91.02 702,156 505,124 8.2
04/03/2024
91.13
43,989,298 91.16 91.50 91.05 784,155 1,324,260 -29.3
01/03/2024
91.16
55,247,193 90.63 91.19 90.63 509,570 238,924 8.8
29/02/2024
90.63
34,201,152 90.54 91 90.18 613,468 277,222 8.2
28/02/2024
90.54
43,086,917 90.40 90.68 90.24 433,703 696,310 -8.2
27/02/2024
90.40
45,194,329 90.49 90.51 90.04 454,515 835,090 -17.3
26/02/2024
90.49
38,686,935 90.16 90.49 89.71 721,500 706,250 -8.7
23/02/2024
90.16
74,827,987 90.57 90.95 89.92 1,036,544 758,692 -0.6
22/02/2024
90.57
54,957,712 90.61 90.96 90.26 687,200 716,071 -3.1
21/02/2024
90.61
35,042,539 90.53 90.62 90.04 680,100 179,711 19.0
20/02/2024
90.53
37,393,119 90.46 90.66 90.12 965,000 252,100 29.2
19/02/2024
90.46
54,420,067 90.06 90.65 89.96 76,350,694 674,998 1,644.2
16/02/2024
90.06
40,254,130 90.06 90.21 89.61 1,606,500 1,044,382 26.3
15/02/2024
90.06
28,453,051 89.33 90.06 89.25 637,994 1,022,491 -6.2
07/02/2024
89.33
21,492,727 88.86 89.33 88.68 241,201 186,250 1.9
06/02/2024
88.86
22,845,489 88.53 88.90 88.50 821,803 602,279 11.4
05/02/2024
88.53
29,255,180 88.37 88.53 88.17 1,034,500 1,887,053 -9.9
02/02/2024
88.37
36,769,896 88.02 88.38 87.96 840,109 1,408,330 -6.3
01/02/2024
88.02
28,402,228 87.69 88.05 87.53 1,028,102 685,458 6.9
31/01/2024
87.69
36,158,255 87.85 88.22 87.36 76,364,824 1,025,767 1,275.5
30/01/2024
87.85
30,324,244 87.60 87.89 87.04 3,785,400 152,694 76.9
29/01/2024
87.60
26,037,226 87.70 87.91 87.41 310,800 748,782 -25.7
26/01/2024
87.70
39,933,502 87.68 88.17 87.25 3,628,700 898,667 48.5
25/01/2024
87.68
25,696,990 87.64 87.87 87.37 1,444,200 1,244,041 -10.6
24/01/2024
87.64
35,434,627 87.45 87.64 87.11 4,137,710 1,268,684 52.9
23/01/2024
87.45
27,276,855 87.72 87.76 87.10 1,662,596 658,065 4.5
22/01/2024
87.72
32,103,357 87.46 87.72 87.13 4,300,013 861,746 56.4
19/01/2024
87.46
38,546,579 87.16 87.51 87 2,178,400 673,747 14.2
18/01/2024
87.16
27,887,820 86.96 87.34 86.80 2,018,800 1,872,135 -56.8
17/01/2024
86.96
25,036,361 87.02 87.42 86.76 585,200 1,028,973 -20.0
16/01/2024
87.02
22,249,086 86.61 87.02 86.33 458,801 583,262 -8.8
15/01/2024
86.61
24,820,447 86.90 87.20 86.50 240,951 564,050 -20.9
12/01/2024
86.90
49,237,434 87.56 87.67 86.76 1,724,209 1,003,400 30.7
11/01/2024
87.56
35,687,653 87.15 87.69 87.07 1,349,117 1,440,897 3.1
10/01/2024
87.15
35,159,432 87.72 87.81 86.84 359,010 2,161,486 -39.8
09/01/2024
87.72
40,606,749 87.79 88.11 87.44 291,304 1,073,466 -32.4
08/01/2024
87.79
32,796,845 87.93 88.55 87.54 584,629 610,300 0.3
05/01/2024
87.93
40,266,722 87.73 88.18 87.30 226,921 818,825 -30.9
04/01/2024
87.73
44,644,733 87.80 88.15 87.31 1,087,007 6,318,577 -83.3
03/01/2024
87.80
33,936,498 87.58 87.92 87.26 148,163 603,900 -11.4
02/01/2024
87.58
35,359,617 87.04 88.06 87 322,747 983,328 -42.4
29/12/2023
87.04
42,705,158 86.97 87.22 86.25 1,248,824 1,193,254 -10.4
28/12/2023
86.97
23,576,925 86.46 86.97 86.46 681,081 6,790,702 -121.8
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

Chính sách bảo mật | Điều khoản sử dụng |