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)
15/03/2023
76.59
27,424,721 75.77 77.01 75.76 342,202 377,700 -0.1
14/03/2023
75.77
28,871,188 76.38 76.57 75.61 721,313 144,390 11.9
13/03/2023
76.38
23,994,035 76.77 76.80 76.26 124,100 333,100 -7.1
10/03/2023
76.77
35,442,214 76.60 76.88 76.40 543,700 523,590 0.9
09/03/2023
76.60
23,841,828 76.49 76.64 76.33 268,801 618,059 -12.1
08/03/2023
76.49
24,917,959 76.17 76.50 75.96 178,630 280,797 -2.8
07/03/2023
76.17
17,153,260 76 76.35 75.87 101,910 189,267 -1.8
06/03/2023
76
20,043,485 75.80 76.47 75.78 443,131 271,936 2.2
03/03/2023
75.80
34,552,511 76.28 76.54 75.76 173,800 290,714 -0.0
02/03/2023
76.28
16,306,877 76.64 77.02 76.08 82,300 142,540 -2.6
01/03/2023
76.64
23,649,585 76.44 76.64 75.97 167,248 200,118 -1.4
28/02/2023
76.44
18,106,447 75.85 76.48 75.63 175,500 150,600 -0.3
27/02/2023
75.85
27,546,080 76.73 76.82 75.75 254,953 180,929 -2.5
24/02/2023
76.73
36,091,216 77.40 77.64 76.42 269,610 123,436 3.3
23/02/2023
77.40
34,865,654 77.45 77.48 76.21 502,240 300,200 1.3
22/02/2023
77.45
52,255,551 78.18 78.97 77.34 1,095,700 653,396 9.8
21/02/2023
78.18
41,900,209 78.83 78.91 77.89 234,411 535,203 -4.1
20/02/2023
78.83
41,886,266 78.94 79.03 77.92 257,411 548,513 -3.6
17/02/2023
78.94
38,913,212 79.66 79.79 78.57 244,200 191,500 -0.6
16/02/2023
79.66
29,778,874 79.47 80.86 78.95 233,336 259,200 -0.1
15/02/2023
79.47
20,872,802 77.94 79.47 77.95 166,810 241,598 2.3
14/02/2023
77.94
18,978,393 77.20 78.36 77.16 350,850 80,300 6.4
13/02/2023
77.20
33,004,122 77.34 78.35 76.76 628,200 114,500 8.4
10/02/2023
77.34
29,336,820 77.25 78.02 77.19 248,505 48,600 6.2
09/02/2023
77.25
32,723,108 76.43 77.30 76.38 629,200 3,901,966 -55.5
08/02/2023
76.43
24,375,132 75.54 76.52 75.54 792,700 638,506 2.1
07/02/2023
75.54
29,678,084 75.96 76.57 75.43 487,000 28,010 13.9
06/02/2023
75.96
18,765,065 75.54 75.96 75.35 196,700 32,300 4.0
03/02/2023
75.54
33,582,787 74.88 75.54 74.87 1,434,979 175,202 21.6
02/02/2023
74.88
32,766,799 74.93 75.30 74.74 1,218,262 42,900 20.6
01/02/2023
74.93
51,980,845 75.84 76.44 74.72 448,688 761,693 -7.4
31/01/2023
75.84
36,922,208 75.40 75.84 75.04 252,411 373,904 -3.0
30/01/2023
75.40
46,589,380 74.99 75.49 74.94 1,403,318 517,243 16.7
27/01/2023
74.99
44,992,106 73.98 74.99 73.97 451,540 1,135,314 -7.7
19/01/2023
73.98
31,986,671 73.54 73.98 73.53 1,478,154 368,600 13.6
18/01/2023
73.54
36,801,237 72.97 73.62 72.95 1,741,325 367,800 21.9
17/01/2023
72.97
26,326,543 72.22 72.97 72.18 332,514 372,883 -0.5
16/01/2023
72.22
21,427,649 72.09 72.33 71.84 96,403 304,000 -6.4
13/01/2023
72.09
34,169,305 72.19 72.58 71.96 1,008,271 541,900 4.5
12/01/2023
72.19
28,708,553 72.37 72.68 72.11 1,261,352 354,143 13.8
11/01/2023
72.37
23,843,187 72.48 72.80 72.23 402,857 323,342 1.1
10/01/2023
72.48
26,631,632 72.73 72.96 72.25 474,900 153,330 4.6
09/01/2023
72.73
19,561,660 72.75 73.24 72.45 205,860 18,010 4.2
06/01/2023
72.75
43,792,937 72.82 73.31 72.56 583,071 321,818 6.3
05/01/2023
72.82
25,136,115 72.76 73.08 72.59 198,740 528,247 -6.6
04/01/2023
72.76
31,060,633 72.40 72.88 72.39 326,212 221,264 2.2
03/01/2023
72.40
34,724,259 71.65 72.47 71.45 368,300 303,503 0.3
30/12/2022
71.65
28,264,046 70.89 71.65 70.72 253,450 255,090 -1.4
29/12/2022
70.89
17,714,879 70.44 71.12 70.45 175,542 282,972 -1.8
28/12/2022
70.44
14,770,325 70.52 70.91 70.04 225,269 495,443 -7.0
27/12/2022
70.52
21,657,694 69.71 70.52 69.58 855,700 190,300 63.7
26/12/2022
69.71
27,826,219 71.01 71.57 69.55 377,100 181,246 8.3
23/12/2022
71.01
32,710,723 70.83 71.14 70.70 370,700 849,507 -48.4
22/12/2022
70.83
19,471,344 70.70 71.35 70.27 239,711 311,048 -1.1
21/12/2022
70.70
30,141,518 71.03 71.42 69.64 468,326 322,584 1.6
20/12/2022
71.03
41,329,266 72.12 72.33 70.12 567,555 191,732 10.6
19/12/2022
72.12
32,694,553 72.19 72.79 71.69 219,155 259,013 -0.1
16/12/2022
72.19
50,350,300 72.59 72.76 71.95 316,840 456,710 -1.0
15/12/2022
72.59
28,053,043 72.11 72.71 72.08 177,466 384,900 -4.3
14/12/2022
72.11
33,200,511 71.84 72.33 71.78 275,694 330,900 0.9
13/12/2022
71.84
28,781,575 71.50 71.85 70.99 203,600 190,300 2.5
12/12/2022
71.50
37,647,851 71.60 72.48 71.41 179,980 267,900 -2.1
09/12/2022
71.60
50,880,275 71.62 72.07 71.34 419,650 407,128 2.3
08/12/2022
71.62
37,911,134 70.45 71.83 70.45 459,900 394,800 -0.5
07/12/2022
70.45
47,943,276 71.02 71.70 70.09 284,311 599,191 -1.9
06/12/2022
71.02
69,415,878 73.24 73.84 70.84 348,720 598,846 -9.0
05/12/2022
73.24
42,120,379 72.21 73.34 72.21 276,610 744,820 -7.2
02/12/2022
72.21
87,361,494 71.41 72.23 70.88 359,753 478,090 1.8
01/12/2022
71.41
60,259,753 70.87 71.95 70.87 3,507,916 2,617,700 54.7
30/11/2022
70.87
38,805,707 70.38 70.88 70.10 552,230 67,011 9.4
29/11/2022
70.38
49,829,432 70.03 70.67 69.40 196,500 653,656 -39.1
28/11/2022
70.03
37,328,885 68.41 70.06 68.42 284,689 239,842 2.0
25/11/2022
68.41
48,331,701 67.51 68.44 67.43 127,275 73,200 2.6
24/11/2022
67.51
26,758,217 67.66 67.93 66.86 236,825 37,518 7.4
23/11/2022
67.66
26,392,907 68.41 68.99 67.47 272,615 162,900 5.3
22/11/2022
68.41
43,362,616 67.64 68.96 67.64 567,658 227,500 12.6
21/11/2022
67.64
29,768,229 67.15 67.68 66.87 556,700 269,526 8.9
18/11/2022
67.15
66,089,753 66.54 67.15 65.72 1,486,200 654,990 15.6
17/11/2022
66.54
29,170,813 65.32 66.54 65.15 1,624,300 1,413,903 5.8
16/11/2022
65.32
60,048,534 63.30 65.45 61.40 1,441,220 893,788 13.3
15/11/2022
63.30
40,400,410 66.81 66.82 61.93 1,130,541 337,000 10.2
14/11/2022
66.81
32,634,645 68.62 68.86 65.82 1,469,386 888,900 11.1
11/11/2022
68.62
35,206,308 68.80 69.60 68.35 594,011 169,202 17.1
10/11/2022
68.80
34,064,730 72.20 72.37 68.04 2,242,274 591,700 34.7
09/11/2022
72.20
14,868,238 72.28 72.61 71.74 1,268,000 923,600 9.8
08/11/2022
72.28
20,178,198 72.25 72.78 71.71 532,710 292,645 8.8
07/11/2022
72.25
22,284,488 74.26 74.61 72.08 1,170,060 815,417 8.3
04/11/2022
74.26
40,451,731 75.66 75.99 73.68 0 0 0
03/11/2022
75.66
14,392,447 76.01 76.22 75.32 440,310 149,205 5.9
02/11/2022
76.01
17,681,759 76.49 76.86 75.68 283,320 470,287 1.3
01/11/2022
76.49
19,317,798 76.29 76.60 76.02 195,749 195,600 3.6
31/10/2022
76.29
17,652,283 76.09 76.76 75.01 0 0 0
28/10/2022
76.09
37,153,212 77.28 77.51 75.79 1,130,311 1,260,101 -0.6
27/10/2022
77.28
26,415,402 75.85 77.29 75.26 296,510 590,272 -13.8
26/10/2022
75.85
16,753,901 76.25 76.60 75.35 337,828 224,845 2.6
25/10/2022
76.25
34,210,101 76.45 76.87 74.41 375,500 369,817 2.2
24/10/2022
76.45
33,256,160 78.57 78.88 75.76 717,065 97,500 11.6
21/10/2022
78.57
54,991,200 80.78 81.01 77.87 420,707 298,500 4.3
20/10/2022
80.78
17,398,000 81.07 81.17 80.10 0 0 0
19/10/2022
80.67
34,252,740 80.68 80.99 80.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |