UPCOM-INDEX
UPCOM-INDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 11
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 29/05/2024 | 95.92 | 95.92 | 0.31(0.32 %) | 85,774,491 | 1,472.83 tỷ | 95.62 | 96.42 | 95.62 |
| 28/05/2024 | 95.62 | 95.62 | 0.75(0.79 %) | 63,982,635 | 1,309.22 tỷ | 94.87 | 95.62 | 94.80 |
| 27/05/2024 | 94.87 | 94.87 | 0.47(0.50 %) | 53,222,867 | 1,033.91 tỷ | 94.40 | 95.13 | 94.29 |
| 24/05/2024 | 94.40 | 94.40 | -0.77(-0.81 %) | 135,166,995 | 1,974.03 tỷ | 95.17 | 95.79 | 93.67 |
| 23/05/2024 | 95.17 | 95.17 | 0.47(0.50 %) | 93,357,240 | 1,719.47 tỷ | 94.70 | 95.22 | 94.16 |
| 22/05/2024 | 94.70 | 94.70 | 0.25(0.26 %) | 108,422,141 | 1,762.01 tỷ | 94.45 | 95.28 | 94.32 |
| 21/05/2024 | 94.45 | 94.45 | 0.92(0.98 %) | 141,550,845 | 2,239.89 tỷ | 93.53 | 94.54 | 93.49 |
| 20/05/2024 | 93.53 | 93.53 | 0.46(0.49 %) | 61,015,423 | 1,163.62 tỷ | 93.07 | 93.65 | 93.02 |
| 17/05/2024 | 93.07 | 93.07 | 0.37(0.40 %) | 68,362,672 | 1,048.06 tỷ | 92.70 | 93.27 | 92.59 |
| 16/05/2024 | 92.70 | 92.70 | 0.6(0.65 %) | 61,312,489 | 1,093.26 tỷ | 92.10 | 92.77 | 92.12 |
| 15/05/2024 | 92.10 | 92.10 | 0.49(0.53 %) | 47,096,412 | 867.91 tỷ | 91.62 | 92.30 | 91.63 |
| 14/05/2024 | 91.62 | 91.62 | 0.14(0.15 %) | 42,685,083 | 641.45 tỷ | 91.48 | 92.01 | 91.26 |
| 13/05/2024 | 91.48 | 91.48 | -0.24(-0.26 %) | 41,224,033 | 764.01 tỷ | 91.72 | 92.14 | 91.13 |
| 10/05/2024 | 91.72 | 91.72 | -0.19(-0.21 %) | 61,430,351 | 725.32 tỷ | 91.91 | 92.17 | 91.16 |
| 09/05/2024 | 91.91 | 91.91 | 0.34(0.37 %) | 52,863,216 | 832.18 tỷ | 91.57 | 92.11 | 91.52 |
| 08/05/2024 | 91.57 | 91.57 | 0.47(0.52 %) | 58,012,676 | 863.35 tỷ | 91.10 | 91.69 | 90.87 |
| 07/05/2024 | 91.10 | 91.10 | 0.45(0.50 %) | 42,748,111 | 756.89 tỷ | 90.65 | 91.31 | 90.60 |
| 06/05/2024 | 90.65 | 90.65 | 0.87(0.97 %) | 43,233,229 | 810.68 tỷ | 89.78 | 90.67 | 89.79 |
| 03/05/2024 | 89.78 | 89.78 | 0.09(0.10 %) | 33,255,809 | 591.54 tỷ | 89.70 | 90.49 | 89.39 |
| 02/05/2024 | 89.70 | 89.70 | 0.94(1.06 %) | 22,902,985 | 548.12 tỷ | 88.76 | 89.70 | 88.56 |
| 26/04/2024 | 88.76 | 88.76 | 0.43(0.49 %) | 33,138,435 | 420.66 tỷ | 88.33 | 88.81 | 88.26 |
| 25/04/2024 | 88.33 | 88.33 | -0.04(-0.05 %) | 21,720,992 | 449.08 tỷ | 88.37 | 88.56 | 87.90 |
| 24/04/2024 | 88.37 | 88.37 | 0.86(0.98 %) | 25,322,507 | 406.12 tỷ | 87.51 | 88.53 | 87.47 |
| 23/04/2024 | 87.51 | 87.51 | -0.51(-0.58 %) | 27,518,105 | 420.68 tỷ | 88.02 | 88.29 | 87.27 |
| 22/04/2024 | 88.02 | 88.02 | 0.87(1.00 %) | 35,491,242 | 432.00 tỷ | 87.16 | 88.06 | 87.16 |
| 19/04/2024 | 87.16 | 87.16 | -0.99(-1.12 %) | 66,411,195 | 673.96 tỷ | 88.15 | 88.17 | 86.62 |
| 17/04/2024 | 88.15 | 88.15 | -0.48(-0.54 %) | 44,939,576 | 553.43 tỷ | 88.63 | 88.93 | 88.02 |
| 16/04/2024 | 88.63 | 88.63 | -0.35(-0.39 %) | 59,105,255 | 718.29 tỷ | 88.98 | 89.08 | 87.49 |
| 15/04/2024 | 88.98 | 88.98 | -2.23(-2.44 %) | 71,889,980 | 1,074.62 tỷ | 91.21 | 91.23 | 88.74 |
| 12/04/2024 | 91.21 | 91.21 | 0.29(0.32 %) | 64,830,003 | 630.77 tỷ | 90.92 | 91.37 | 90.80 |
| 11/04/2024 | 90.92 | 90.92 | 0.27(0.30 %) | 29,097,065 | 451.63 tỷ | 90.65 | 90.94 | 90.32 |
| 10/04/2024 | 90.65 | 90.65 | 0.08(0.09 %) | 39,065,742 | 594.91 tỷ | 90.57 | 91.09 | 90.50 |
| 09/04/2024 | 90.57 | 90.57 | 0.04(0.04 %) | 39,572,249 | 601.22 tỷ | 90.53 | 90.62 | 90.10 |
| 08/04/2024 | 90.53 | 90.53 | -0.12(-0.13 %) | 39,506,309 | 631.68 tỷ | 90.65 | 90.94 | 90.42 |
| 05/04/2024 | 90.65 | 90.65 | -0.36(-0.40 %) | 79,978,183 | 1,078.89 tỷ | 91.01 | 91.04 | 90.33 |
| 04/04/2024 | 91.01 | 91.01 | -0.13(-0.14 %) | 40,546,381 | 696.08 tỷ | 91.15 | 91.25 | 90.77 |
| 03/04/2024 | 91.15 | 91.15 | -0.26(-0.28 %) | 50,469,383 | 834.13 tỷ | 91.40 | 91.55 | 91.09 |
| 02/04/2024 | 91.40 | 91.40 | 0.08(0.09 %) | 49,110,891 | 749.08 tỷ | 91.33 | 91.41 | 90.80 |
| 01/04/2024 | 91.33 | 91.33 | -0.24(-0.26 %) | 32,505,522 | 502.49 tỷ | 91.57 | 91.63 | 91.21 |
| 29/03/2024 | 91.57 | 91.57 | 0.09(0.10 %) | 42,154,412 | 560.28 tỷ | 91.48 | 91.76 | 91.35 |
| 28/03/2024 | 91.48 | 91.48 | 0.3(0.33 %) | 36,597,746 | 537.75 tỷ | 91.18 | 91.54 | 91.16 |
| 27/03/2024 | 91.18 | 91.18 | -0.02(-0.02 %) | 43,744,738 | 690.37 tỷ | 91.20 | 91.46 | 90.91 |
| 26/03/2024 | 91.20 | 91.20 | 0.11(0.12 %) | 31,008,141 | 466.98 tỷ | 91.09 | 91.24 | 90.91 |
| 25/03/2024 | 91.09 | 91.09 | 0.14(0.15 %) | 38,824,235 | 588.28 tỷ | 90.95 | 91.48 | 90.80 |
| 22/03/2024 | 90.95 | 90.95 | 0.13(0.14 %) | 61,596,383 | 680.80 tỷ | 90.82 | 91.30 | 90.71 |
| 21/03/2024 | 90.82 | 90.82 | 0.27(0.30 %) | 39,792,538 | 536.81 tỷ | 90.54 | 90.82 | 90.33 |
| 20/03/2024 | 90.54 | 90.54 | -0.06(-0.07 %) | 36,318,827 | 460.97 tỷ | 90.60 | 90.77 | 90.25 |
| 19/03/2024 | 90.60 | 90.60 | 0.28(0.31 %) | 30,489,087 | 413.61 tỷ | 90.32 | 90.68 | 90.22 |
| 18/03/2024 | 90.32 | 90.32 | -1.03(-1.13 %) | 59,096,170 | 859.26 tỷ | 91.35 | 91.45 | 89.39 |
| 15/03/2024 | 91.35 | 91.35 | -0.27(-0.29 %) | 53,912,578 | 659.43 tỷ | 91.62 | 91.74 | 90.91 |