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)
07/08/2023
92.57
91,394,407 91.70 92.74 91.70 2,129,608 1,805,123 -9.2
04/08/2023
91.70
122,803,900 91.02 91.75 90.95 309,400 2,842,419 -99.6
03/08/2023
91.02
67,389,638 90.88 91.68 90.14 239,810 1,864,169 -54.5
02/08/2023
90.73
59,348,400 90.21 90.79 90.41 0 0 0
01/08/2023
90.18
68,745,400 89.35 90.45 89.47 0 0 0
31/07/2023
89.35
83,270,994 88.91 89.63 88.92 737,071 1,690,548 -44.8
28/07/2023
88.91
82,919,848 88.64 89.12 88.59 593,050 662,901 -1.7
27/07/2023
88.46
51,944,000 88.60 88.48 87.99 0 0 0
26/07/2023
88.60
48,946,742 88.58 89.07 88.08 340,064 2,966,259 -1,126.3
25/07/2023
88.58
63,313,589 88.69 89.29 88.37 742,539 1,556,234 -32.2
24/07/2023
88.69
70,314,026 88.15 88.71 88.08 214,601 819,397 -27.6
21/07/2023
88.15
69,247,005 87.65 88.16 87.58 481,424 947,709 -20.9
20/07/2023
87.65
43,610,908 87.13 87.66 87.11 274,600 409,801 -7.6
19/07/2023
87.13
56,019,067 87.02 87.53 86.84 367,700 357,950 -3.6
18/07/2023
87.02
50,145,021 86.81 87.03 86.42 552,443 573,509 -6.1
17/07/2023
86.81
60,090,935 86.29 86.92 86.29 885,500 958,736 -10.6
14/07/2023
86.29
85,089,324 86.21 86.51 85.82 674,750 827,049 -11.2
13/07/2023
86.21
57,345,541 85.91 86.24 85.78 730,219 708,475 -15.5
12/07/2023
85.91
59,812,336 85.82 86.23 85.50 1,034,900 724,265 -7.5
11/07/2023
85.82
57,050,848 85.23 86.08 85.20 727,700 475,810 4.6
10/07/2023
85.23
80,410,447 84.66 85.24 84.63 1,029,975 1,040,121 -18.3
07/07/2023
84.66
62,115,421 85.09 85.10 84.34 724,108 1,043,610 -21.3
06/07/2023
85.09
47,138,345 85.41 86.14 84.75 626,615 476,779 -0.2
05/07/2023
85.41
46,509,030 85.53 85.72 85.19 413,264 966,396 -18.0
04/07/2023
85.53
45,706,877 85.77 85.99 85.07 465,711 596,848 -5.5
03/07/2023
85.77
30,368,338 86 86.37 85.39 195,301 1,083,448 -31.6
30/06/2023
86
57,051,768 85.63 86.17 85.25 803,561 477,120 0.9
29/06/2023
85.63
48,766,215 85.99 86.23 85.48 701,010 413,500 1.5
28/06/2023
85.99
47,593,674 85.65 86.29 85.62 219,550 443,289 -11.2
27/06/2023
85.65
40,405,853 85.60 85.92 85.32 240,420 350,754 -6.6
26/06/2023
85.60
62,930,345 85.71 86.03 85.02 649,613 324,192 6.6
23/06/2023
85.71
87,723,194 85.50 85.82 85.22 396,291 1,594,051 -13.4
22/06/2023
85.50
60,828,719 85.45 85.83 85.26 93,226 1,754,387 -35.6
21/06/2023
85.45
59,963,800 84.82 85.46 84.69 502,371 509,961 -8.0
20/06/2023
84.82
40,616,929 84.55 84.84 84.40 325,915 474,600 -6.7
19/06/2023
84.55
47,954,457 84.62 84.93 84.17 271,000 816,730 -5.3
16/06/2023
84.62
111,743,834 84.55 85.07 84.35 506,750 1,838,615 -23.7
15/06/2023
84.55
53,361,344 84.82 85.05 84.25 962,800 2,271,081 -28.3
14/06/2023
84.82
73,960,560 85 85.29 84.66 1,701,137 629,309 7.5
13/06/2023
84.87
65,772,200 84.53 85.05 84.48 0 0 0
12/06/2023
84.53
54,905,579 84.19 84.71 84.05 149,732 442,341 -6.5
09/06/2023
84.19
106,077,491 84.02 84.43 83.57 245,225 439,702 -9.6
08/06/2023
84.02
84,832,689 84.56 84.77 83.89 410,020 841,669 -11.0
07/06/2023
84.56
66,752,811 84.43 84.69 84.19 521,950 3,229,095 -53.0
06/06/2023
84.43
66,739,783 84.11 84.53 84 352,574 3,347,571 -53.8
05/06/2023
84.11
69,925,431 83.96 84.88 83.82 416,600 2,883,735 -50.4
02/06/2023
83.96
123,448,552 83.51 84.50 83.25 1,114,400 1,453,805 -1.9
01/06/2023
83.51
77,217,742 82.05 83.52 82.04 486,141 1,012,629 -11.4
31/05/2023
82.05
89,369,774 81.67 82.17 81.55 412,743 1,383,778 -42.5
30/05/2023
81.67
68,008,799 81.13 81.84 81.11 450,401 1,272,217 -43.1
29/05/2023
81.13
62,686,789 80.58 81.13 80.56 283,633 307,964 -3.8
26/05/2023
80.58
82,435,260 80.71 80.94 80.51 183,000 627,151 -8.9
25/05/2023
80.71
46,132,367 80.93 81.13 80.41 260,635 368,721 -5.1
24/05/2023
80.93
34,950,289 81 81.30 80.86 362,966 340,910 0.0
23/05/2023
81
49,564,492 81.21 81.66 80.94 240,829 302,300 -4.9
22/05/2023
81.21
42,035,708 81.08 81.38 80.93 339,857 560,800 -11.8
19/05/2023
81.08
66,979,917 80.91 81.10 80.50 826,318 485,793 12.7
18/05/2023
80.91
42,285,632 80.57 80.99 80.51 365,300 203,450 2.6
17/05/2023
80.57
53,113,128 80.66 81.25 80.39 903,117 1,295,457 -22.6
16/05/2023
80.66
48,991,782 80.48 80.87 80.38 383,100 994,161 -11.5
15/05/2023
80.48
55,015,458 80.05 80.86 80.05 476,504 841,853 -25.9
12/05/2023
80.05
65,837,595 79.13 80.08 79.07 404,117 355,100 -5.0
11/05/2023
79.13
40,007,331 78.84 79.30 78.76 284,415 257,510 -2.8
10/05/2023
78.84
45,577,245 78.34 78.86 78.18 851,021 707,300 -6.1
09/05/2023
78.34
40,277,488 78.38 78.71 78.11 271,600 225,200 -2.0
08/05/2023
78.38
39,533,371 77.56 78.38 77.53 1,676,145 1,657,680 -1.9
05/05/2023
77.56
46,168,818 77.27 77.70 77.08 121,529 277,600 -2.6
04/05/2023
77.27
29,024,634 77.77 77.87 77.13 227,508 213,790 0.7
28/04/2023
77.77
36,648,793 77.42 78.16 77.42 782,600 1,070,315 -15.9
27/04/2023
77.42
20,961,964 78.01 78.08 77.36 681,754 893,570 -32.7
26/04/2023
78.01
20,286,069 77.99 78.17 77.65 204,001 107,600 1.0
25/04/2023
77.99
25,936,165 77.90 78.32 77.62 698,500 323,000 7.2
24/04/2023
77.90
20,034,272 77.99 78.12 77.64 428,823 258,306 3.7
21/04/2023
77.99
37,971,291 77.85 78.35 77.79 311,030 341,912 0.1
20/04/2023
77.85
25,336,449 78.11 78.60 77.79 204,910 310,110 -2.6
19/04/2023
78.11
23,260,160 78.73 78.78 78.03 404,654 283,100 3.8
18/04/2023
78.73
20,734,660 78.38 78.87 78.28 216,705 247,300 -4.1
17/04/2023
78.38
19,746,335 78.69 78.84 78.28 375,400 197,004 2.8
14/04/2023
78.67
44,896,100 79.35 79.56 78.53 516,650 232,920 9.4
13/04/2023
79.35
42,592,240 79.15 79.38 78.19 1,544,500 1,315,900 5.5
12/04/2023
79.15
38,261,200 78.81 79.30 78.66 5,724,908 287,492 4.7
11/04/2023
78.74
35,673,700 77.99 78.74 77.94 0 0 0
10/04/2023
78.02
32,996,100 78.16 78.36 77.63 0 0 0
07/04/2023
77.99
45,272,500 78.34 78.56 77.80 0 0 0
06/04/2023
78.34
50,739,542 77.74 78.62 77.67 383,119 327,893 2.7
05/04/2023
77.73
46,221,600 77.59 77.86 77.43 0 0 0
04/04/2023
77.59
40,671,365 77.28 77.60 77.08 216,520 403,711 -6.8
03/04/2023
77.05
39,412,400 76.76 77.15 76.60 0 0 0
31/03/2023
76.76
34,414,104 76.49 76.76 76.30 1,218,210 237,313 15.4
30/03/2023
76.49
27,704,448 76.73 76.89 76.23 139,345 148,500 -1.8
29/03/2023
76.73
21,130,209 75.58 76.73 75.59 241,220 201,243 3.6
28/03/2023
75.58
26,016,226 75.68 75.94 75.38 93,954 251,500 -4.1
27/03/2023
75.68
20,366,411 76.17 76.46 75.33 146,000 181,200 -0.3
24/03/2023
76.17
30,066,571 76.17 76.49 75.92 309,130 144,900 1.3
23/03/2023
76.17
16,474,058 75.90 76.17 75.85 79,600 118,790 -1.1
22/03/2023
75.90
18,828,703 75.67 76.20 75.47 236,400 395,577 -6.1
21/03/2023
75.67
22,094,374 76.02 76.27 75.39 234,200 1,346,700 -13.9
20/03/2023
76.02
32,244,578 76.43 76.46 75.83 222,335 562,300 -6.7
17/03/2023
76.43
34,636,634 76.02 76.43 75.90 368,753 422,201 -1.1
16/03/2023
76.02
28,048,043 76.59 76.61 75.78 245,310 1,397,700 -19.6

Chính sách bảo mật | Điều khoản sử dụng |