Lịch sử giao dịch cổ phiếu 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 |
|---|---|---|---|---|---|---|---|---|
| 17/07/2024 | 97.27 | 97.27 | -0.98(-1.00 %) | 91,916,897 | 1,916.18 tỷ | 98.26 | 98.77 | 96.34 |
| 16/07/2024 | 98.26 | 98.26 | 0.34(0.35 %) | 61,928,722 | 1,323.22 tỷ | 97.92 | 98.49 | 97.90 |
| 15/07/2024 | 97.92 | 97.92 | -0.23(-0.23 %) | 39,725,996 | 841.46 tỷ | 98.14 | 98.41 | 97.53 |
| 12/07/2024 | 98.14 | 98.14 | -0.17(-0.17 %) | 62,457,895 | 970.70 tỷ | 98.32 | 98.58 | 97.78 |
| 11/07/2024 | 98.32 | 98.32 | -0.38(-0.39 %) | 45,671,459 | 961.13 tỷ | 98.70 | 99.30 | 98.24 |
| 10/07/2024 | 98.70 | 98.70 | -0.55(-0.55 %) | 62,722,422 | 1,349.24 tỷ | 99.25 | 99.60 | 98.64 |
| 09/07/2024 | 99.25 | 99.25 | 0.67(0.68 %) | 62,832,230 | 1,337.13 tỷ | 98.58 | 99.25 | 98.55 |
| 08/07/2024 | 98.58 | 98.58 | 0.31(0.32 %) | 53,867,794 | 1,115.64 tỷ | 98.26 | 98.75 | 98.08 |
| 05/07/2024 | 98.26 | 98.26 | 0(0.00 %) | 62,125,681 | 983.02 tỷ | 98.26 | 98.76 | 98.01 |
| 04/07/2024 | 98.26 | 98.26 | 0.36(0.37 %) | 60,853,437 | 1,135.74 tỷ | 97.90 | 98.39 | 97.90 |
| 02/07/2024 | 97.58 | 97.58 | 0.28(0.29 %) | 37,948,423 | 765.55 tỷ | 97.30 | 97.58 | 97.18 |
| 01/07/2024 | 97.30 | 97.30 | -0.24(-0.25 %) | 41,132,475 | 920.21 tỷ | 97.54 | 97.62 | 96.53 |
| 28/06/2024 | 97.54 | 97.54 | -0.99(-1.00 %) | 82,028,120 | 1,380.24 tỷ | 98.53 | 98.72 | 96.80 |
| 27/06/2024 | 98.53 | 98.53 | -0.37(-0.37 %) | 43,450,153 | 961.83 tỷ | 98.90 | 99.07 | 98.14 |
| 26/06/2024 | 98.90 | 98.90 | 0.07(0.07 %) | 52,015,646 | 980.05 tỷ | 98.83 | 99.01 | 98.10 |
| 25/06/2024 | 98.83 | 98.83 | -0.23(-0.23 %) | 57,362,591 | 1,235.77 tỷ | 99.06 | 99.28 | 98.29 |
| 24/06/2024 | 99.06 | 99.06 | -1.53(-1.52 %) | 98,864,811 | 2,323.97 tỷ | 100.58 | 101.25 | 98.69 |
| 21/06/2024 | 100.58 | 100.58 | 1.31(1.32 %) | 114,516,620 | 2,031.80 tỷ | 99.27 | 100.59 | 99.28 |
| 20/06/2024 | 99.27 | 99.27 | 0.9(0.91 %) | 63,225,144 | 1,358.93 tỷ | 98.36 | 99.27 | 98.21 |
| 19/06/2024 | 98.36 | 98.36 | 0.05(0.05 %) | 55,771,774 | 1,277.30 tỷ | 98.31 | 98.46 | 97.61 |
| 18/06/2024 | 98.31 | 98.31 | 0.22(0.22 %) | 62,300,935 | 1,528.27 tỷ | 98.09 | 98.62 | 97.91 |
| 17/06/2024 | 98.09 | 98.09 | 0.03(0.03 %) | 52,393,218 | 1,189.74 tỷ | 98.05 | 98.27 | 97.61 |
| 14/06/2024 | 98.05 | 98.05 | -0.96(-0.97 %) | 111,529,603 | 2,127.35 tỷ | 99.02 | 99.17 | 97.83 |
| 13/06/2024 | 99.02 | 99.02 | -0.12(-0.12 %) | 63,714,899 | 1,202.40 tỷ | 99.14 | 99.45 | 98.67 |
| 12/06/2024 | 99.14 | 99.14 | 0.18(0.18 %) | 76,612,051 | 1,515.97 tỷ | 98.95 | 99.14 | 97.95 |
| 10/06/2024 | 99.56 | 99.56 | 0.7(0.71 %) | 64,780,810 | 1,258.90 tỷ | 98.86 | 99.71 | 98.85 |
| 07/06/2024 | 98.86 | 98.86 | 0.54(0.55 %) | 100,116,486 | 1,316.65 tỷ | 98.32 | 98.87 | 98.19 |
| 06/06/2024 | 98.32 | 98.32 | 0.86(0.88 %) | 66,350,163 | 1,524.20 tỷ | 97.46 | 98.56 | 97.46 |
| 05/06/2024 | 97.46 | 97.46 | 0.46(0.47 %) | 66,213,108 | 1,525.69 tỷ | 97.00 | 97.71 | 96.97 |
| 04/06/2024 | 97.00 | 97.00 | 0.06(0.06 %) | 76,273,247 | 1,492.10 tỷ | 96.93 | 97.16 | 96.63 |
| 03/06/2024 | 96.93 | 96.93 | 1.05(1.10 %) | 58,049,376 | 1,107.65 tỷ | 95.88 | 97.05 | 95.85 |
| 31/05/2024 | 95.88 | 95.88 | 0.08(0.08 %) | 101,103,272 | 1,153.89 tỷ | 95.80 | 96.20 | 95.55 |
| 30/05/2024 | 95.80 | 95.80 | -0.12(-0.13 %) | 68,002,409 | 1,346.73 tỷ | 95.92 | 95.94 | 94.77 |
| 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 |