UPCOM (^upcom)

100.53
0.10
(0.10%)
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)
30/05/2022
95.71
 46,749,660 95.29 95.71 95.07 466,901 377,600 1.2
27/05/2022
95.29
 58,542,799 94.95 95.48 94.86 1,405,500 1,342,100 2.8
26/05/2022
94.95
 47,268,880 94.78 95.67 94.47 260,100 2,552,331 -62.5
25/05/2022
94.78
 47,155,350 93.12 94.79 93.18 1,811,288 696,929 16.2
24/05/2022
93.12
 37,662,468 93.63 94.85 92 1,944,000 610,711 29.4
23/05/2022
93.63
 36,710,532 94.11 95.02 93.10 3,780,201 313,100 83.3
20/05/2022
94.11
 56,127,171 94.58 94.99 93.89 2,428,400 519,357 38.5
19/05/2022
94.58
 34,629,272 94.73 94.78 93.44 2,551,300 529,800 40.0
18/05/2022
94.73
 32,402,704 95.89 96.27 94.43 1,215,160 276,938 17.5
17/05/2022
95.89
 42,621,180 93.20 95.89 92.56 607,400 371,200 1.3
16/05/2022
93.20
 28,830,615 93.61 95.62 92.58 328,605 332,400 -6.4
13/05/2022
93.61
 76,626,675 96.44 97.03 91.76 659,204 541,055 7.5
12/05/2022
96.44
 31,951,158 98.79 100.02 95.45 442,167 270,710 10.1
11/05/2022
98.79
 22,928,919 99.06 99.39 97.64 594,300 247,600 4.6
10/05/2022
99.06
 36,607,556 96.50 99.08 95.19 354,918 235,117 8.6
09/05/2022
96.50
 49,246,695 101.88 101.88 96.04 1,611,123 143,410 33.8
06/05/2022
101.88
 59,811,731 103.82 103.80 101.36 855,801 136,700 17.8
05/05/2022
103.82
 36,964,082 104.02 104.90 103.10 241,314 177,100 4.5
04/05/2022
104.02
 35,555,286 104.31 104.87 103.68 102,400 626,000 -11.5
29/04/2022
104.31
 73,732,792 102.69 104.56 102.60 453,000 449,082 0.9
28/04/2022
102.69
 35,161,053 101.37 102.85 101.32 476,900 399,300 2.0
27/04/2022
101.37
 36,026,535 101.15 101.80 100.31 296,201 863,200 -14.5
26/04/2022
101.15
 53,429,260 99.54 101.20 96.50 472,100 269,600 1.4
25/04/2022
99.54
 56,044,873 104.15 104.37 98.35 681,711 239,300 10.1
22/04/2022
104.15
 91,568,585 104.89 105.54 102.36 954,200 844,521 3.7
21/04/2022
658.07
 53,874,900 106.42 678.35 102.42 0 0 0
20/04/2022
106.40
 59,035,461 108.32 108.55 105.61 794,963 755,200 -16.0
19/04/2022
108.32
 97,227,300 110.22 731.57 108.04 0 0 0
18/04/2022
110.21
 63,280,103 112.36 112.75 109.37 799,400 370,600 5.9
15/04/2022
112.36
 79,651,323 113.41 113.53 112.09 520,901 233,428 13.8
14/04/2022
759.94
 32,227,300 113.32 784.51 112.89 0 0 0
13/04/2022
113.30
 82,662,400 112.54 771.62 111.56 0 0 0
12/04/2022
112.53
 59,273,575 113.84 114.42 112.39 546,600 335,400 8.9
08/04/2022
113.84
 101,813,827 115.81 115.88 113.67 422,905 340,300 -1.2
07/04/2022
115.81
 50,450,939 116.84 116.89 115.58 280,971 132,606 6.1
06/04/2022
116.84
 53,083,151 117.70 117.77 116.39 275,853 213,500 0.7
05/04/2022
117.70
 52,996,268 117.67 117.75 117.10 783,250 433,700 21.5
04/04/2022
117.67
 75,909,898 117.19 117.86 116.99 964,202 669,209 32.8
01/04/2022
117.19
 116,581,085 117.04 117.19 115.54 0 0 0
31/03/2022
117.04
 62,832,257 116.88 117.49 116.53 994,300 208,841 45.7
30/03/2022
116.88
 94,775,014 117.37 117.78 116.40 1,524,521 229,100 61.0
29/03/2022
117.37
 69,955,998 116.01 117.37 115.98 1,018,449 206,000 41.1
28/03/2022
116.01
 91,467,857 117 117.03 115.42 580,180 275,006 19.3
25/03/2022
117
 119,600,448 117.27 117.39 116.38 617,710 596,798 -21.0
24/03/2022
117.27
 62,062,504 116.58 117.28 116.23 435,169 486,100 0.2
23/03/2022
116.58
 65,674,310 116.80 116.91 116.09 710,300 289,950 10.0
22/03/2022
116.80
 65,539,785 116.18 116.80 115.83 543,109 173,400 13.2
21/03/2022
116.18
 74,944,221 116.04 116.47 115.60 387,180 237,478 6.0
18/03/2022
116.04
 102,712,102 115.94 116.46 115.75 1,203,540 441,502 14.0
17/03/2022
115.94
 57,335,306 116.04 116.56 115.87 278,300 430,800 -1.0
16/03/2022
813.61
 31,678,400 115.56 821.54 115.56 0 0 0
15/03/2022
115.56
 69,253,062 115.05 115.65 113.77 752,450 523,920 10.5
14/03/2022
115.05
 92,207,442 115.37 115.75 114.49 326,400 233,019 5.4
11/03/2022
115.37
 161,038,939 115.29 116.40 114.93 899,026 359,715 24.2
10/03/2022
115.29
 94,459,060 113.37 115.34 113.20 2,518,100 1,174,000 34.4
09/03/2022
113.37
 98,881,262 112.61 113.97 112.51 596,200 453,330 3.2
08/03/2022
112.61
 110,356,426 113.22 113.25 112.48 1,312,866 369,623 45.6
07/03/2022
113.22
 116,170,622 113.29 113.58 112.99 1,207,550 485,400 10.1
04/03/2022
113.29
 130,513,347 113.19 113.74 113.19 1,007,850 547,541 49.2
03/03/2022
113.19
 106,674,364 111.80 113.31 111.68 566,631 211,494 14.0
02/03/2022
111.80
 76,146,296 112.38 112.39 111.37 446,003 226,294 9.6
01/03/2022
112.38
 71,106,684 112.20 112.58 111.97 746,277 430,029 5.3
28/02/2022
112.20
 69,551,381 112.66 112.83 112.05 924,117 292,694 16.2
25/02/2022
112.66
 118,097,127 112.32 112.98 112.29 656,916 691,598 0.6
24/02/2022
112.32
 117,387,748 113.51 113.72 110.39 660,731 5,128,854 -31.0
23/02/2022
113.51
 88,981,276 113.01 113.75 112.99 1,426,913 346,979 22.2
22/02/2022
113.01
 82,170,816 113.67 113.75 112.23 540,800 360,114 7.2
21/02/2022
113.67
 82,331,551 112.72 113.72 112.61 737,736 458,726 10.9
18/02/2022
112.72
 109,944,124 112.42 112.73 112.12 683,501 350,402 11.8
17/02/2022
112.42
 60,556,393 111.80 112.43 111.57 458,148 223,135 8.3
16/02/2022
111.80
 60,991,717 111.22 111.83 111.14 591,000 1,263,300 -25.6
15/02/2022
111.22
 46,467,519 110.85 111.28 110.48 1,404,800 285,100 26.8
14/02/2022
110.85
 72,448,693 112.54 112.58 110.73 623,100 286,736 9.5
11/02/2022
112.54
 95,424,321 112.64 112.78 112.05 732,140 508,841 12.9
10/02/2022
753.53
 26,232,000 742.88 758.24 112.02 0 0 0
09/02/2022
112
 61,024,133 111.52 112 111.28 978,905 103,424 49.5
08/02/2022
111.52
 48,725,508 110.75 111.62 110.72 593,827 526,758 14.2
07/02/2022
110.75
 51,839,294 109.69 111.13 109.69 563,772 384,907 6.9
28/01/2022
109.69
 115,613,072 108.73 109.75 108.18 424,133 249,201 5.6
27/01/2022
108.73
 40,663,365 109.05 109.86 108.56 749,000 339,612 14.9
26/01/2022
109.05
 52,069,788 108.03 109.32 107.98 1,293,819 289,839 32.8
25/01/2022
108.03
 49,757,768 106.71 108.03 106.61 777,127 1,349,190 -61.6
24/01/2022
106.71
 56,872,457 109.68 109.93 106.55 1,113,114 164,730 32.8
21/01/2022
109.68
 132,544,878 109.67 110.44 109.50 856,925 1,142,011 5.7
20/01/2022
109.67
 57,097,931 107.84 109.71 107.84 504,500 129,542 15.1
19/01/2022
107.84
 55,607,530 107.47 108.42 107.15 685,926 105,481 16.1
18/01/2022
107.47
 73,045,500 109.36 109.45 106.91 1,042,482 15,564,450 -303.6
17/01/2022
109.36
 95,984,610 112.22 112.48 108.99 718,210 174,757 19.5
14/01/2022
112.22
 150,571,108 112.67 112.79 110.93 595,039 349,298 4.1
13/01/2022
112.67
 87,067,595 114.19 114.67 112.29 1,189,111 438,512 27.9
12/01/2022
114.19
 112,854,514 114.54 114.73 112.52 1,527,428 261,884 44.2
11/01/2022
114.54
 100,300,883 114.30 115.03 114.07 842,800 552,351 19.6
10/01/2022
114.30
 143,962,719 115.60 115.98 114.27 1,065,477 322,458 25.6
07/01/2022
115.60
 174,106,867 114.39 115.68 114.39 1,338,469 1,106,756 9.8
06/01/2022
114.39
 116,487,545 114.26 114.73 113.96 683,084 462,142 7.0
05/01/2022
114.26
 118,118,173 113.72 114.29 113.60 1,991,749 1,485,118 39.0
04/01/2022
113.72
 113,474,487 112.68 113.75 112.66 805,460 737,071 22.8
31/12/2021
112.68
 172,041,451 111.56 112.68 111.55 1,032,612 414,612 19.9
30/12/2021
111.56
 87,233,257 110.76 111.93 110.67 428,412 242,200 13.7
29/12/2021
110.76
 82,847,474 110.44 111.11 110.33 980,424 702,955 15.6

Chính sách bảo mật | Điều khoản sử dụng |