UPCOM-INDEX

Tổng số bản ghi

4,178

Cập nhật cuối

2026-07-16 01:25:09

Biểu đồ giá 30 ngày gần nhất

Bảng dữ liệu giao dịch chi tiết - Trang 14

Ngày	Giá ĐC	Đóng cửa	Thay đổi	Khối lượng	Giá trị	Mở cửa	Cao nhất	Thấp nhất
16/10/2023	87.35	87.35	-0.55(-0.63 %)	41,442,284	713.12 tỷ	87.90	88.16	87.26
13/10/2023	87.90	87.90	-0.17(-0.19 %)	45,817,480	624.94 tỷ	88.08	88.12	87.26
12/10/2023	88.08	88.08	0.33(0.38 %)	35,809,574	561.84 tỷ	87.75	88.15	87.60
11/10/2023	87.75	87.75	0.29(0.33 %)	35,918,236	586.01 tỷ	87.45	88.41	87.37
10/10/2023	87.45	87.45	0.56(0.64 %)	46,490,942	692.17 tỷ	86.89	87.68	86.89
09/10/2023	86.89	86.89	-0.31(-0.36 %)	33,140,294	529.05 tỷ	87.20	87.22	86.52
06/10/2023	87.20	87.20	0.41(0.47 %)	44,262,979	513.68 tỷ	86.79	87.20	86.27
05/10/2023	86.79	86.79	-0.68(-0.78 %)	36,286,209	584.65 tỷ	87.47	87.74	86.63
04/10/2023	87.47	87.47	0.79(0.91 %)	36,969,536	546.84 tỷ	86.68	87.57	86.28
03/10/2023	86.68	86.68	-2.01(-2.27 %)	67,088,646	980.99 tỷ	88.69	88.71	86.39
02/10/2023	88.69	88.69	-0.09(-0.10 %)	33,814,213	553.85 tỷ	88.78	89.15	88.52
29/09/2023	88.78	88.78	0.35(0.40 %)	43,290,181	536.27 tỷ	88.44	89.14	88.39
28/09/2023	88.44	88.44	-0.29(-0.33 %)	44,356,032	751.25 tỷ	88.73	88.80	87.96
27/09/2023	88.73	88.73	0.31(0.35 %)	56,506,797	855.74 tỷ	88.43	88.73	86.98
26/09/2023	88.43	88.43	-0.27(-0.30 %)	56,114,799	857.66 tỷ	88.70	89.53	88.21
25/09/2023	88.70	88.70	-2.06(-2.27 %)	72,707,393	1,140.20 tỷ	90.76	91.11	88.36
22/09/2023	90.76	90.76	-1.63(-1.76 %)	105,484,983	1,367.23 tỷ	92.39	92.53	90.13
21/09/2023	92.39	92.39	-0.96(-1.03 %)	66,171,531	1,122.40 tỷ	93.35	93.46	92.35
20/09/2023	93.35	93.35	0.27(0.29 %)	45,630,484	757.62 tỷ	93.07	93.43	92.66
19/09/2023	93.07	93.07	-0.1(-0.11 %)	49,022,063	738.08 tỷ	93.17	93.67	92.50
18/09/2023	93.17	93.17	-0.59(-0.63 %)	45,144,843	761.76 tỷ	93.76	93.96	92.73
15/09/2023	93.76	93.76	0.11(0.12 %)	71,784,335	868.76 tỷ	93.65	94.08	93.29
14/09/2023	93.65	93.65	-0.53(-0.56 %)	64,315,436	1,011.60 tỷ	94.18	94.51	93.37
13/09/2023	94.18	94.18	-0.09(-0.10 %)	85,319,729	1,392.96 tỷ	94.27	94.62	93.66
12/09/2023	94.27	94.27	0.56(0.60 %)	59,932,994	866.34 tỷ	93.71	94.27	93.45
11/09/2023	93.71	93.71	-1.01(-1.07 %)	81,620,537	1,221.32 tỷ	94.72	95.09	93.35
08/09/2023	94.72	94.72	0.02(0.02 %)	87,190,364	1,066.72 tỷ	94.70	95.13	94.43
07/09/2023	94.70	94.70	0.15(0.16 %)	62,064,384	964.66 tỷ	94.56	95.29	94.46
06/09/2023	94.56	94.56	0.27(0.29 %)	83,104,438	1,223.68 tỷ	94.29	94.74	93.89
05/09/2023	94.29	94.29	0.97(1.04 %)	55,482,173	825.24 tỷ	93.32	94.29	93.33
31/08/2023	93.32	93.32	0.64(0.69 %)	48,987,328	730.12 tỷ	92.68	93.32	92.65
30/08/2023	92.68	92.68	0.32(0.35 %)	39,740,285	586.79 tỷ	92.36	92.68	92.03
29/08/2023	92.36	92.36	0.64(0.70 %)	51,546,991	772.96 tỷ	91.73	92.56	91.73
28/08/2023	91.73	91.73	0.72(0.79 %)	37,463,026	576.71 tỷ	91.01	91.75	90.94
25/08/2023	91.01	91.01	0.16(0.18 %)	58,235,303	647.04 tỷ	90.85	91.51	90.83
24/08/2023	90.85	90.85	1.46(1.63 %)	34,912,429	575.15 tỷ	89.39	90.90	89.39
23/08/2023	89.39	89.39	-0.12(-0.13 %)	31,205,726	428.21 tỷ	89.51	89.83	89.14
22/08/2023	89.51	89.51	0.01(0.01 %)	47,747,691	619.43 tỷ	89.50	89.71	87.81
21/08/2023	89.50	89.50	0.23(0.26 %)	51,847,087	687.69 tỷ	89.27	90.06	88.43
18/08/2023	89.27	89.27	-3.48(-3.75 %)	146,663,975	1,755.08 tỷ	92.74	92.75	88.69
17/08/2023	92.74	92.74	-0.93(-0.99 %)	66,492,538	981.92 tỷ	93.67	93.96	92.63
16/08/2023	93.67	93.67	0.19(0.20 %)	55,635,576	851.75 tỷ	93.49	93.68	93.05
15/08/2023	93.49	93.49	0.03(0.03 %)	58,434,197	859.84 tỷ	93.46	93.73	92.91
14/08/2023	93.46	93.46	0.18(0.19 %)	61,067,999	877.66 tỷ	93.28	94.19	93.02
11/08/2023	93.28	93.28	0.18(0.19 %)	105,783,700	1,164.62 tỷ	93.10	93.87	92.38
10/08/2023	93.10	93.10	-0.7(-0.75 %)	85,669,900	1,109.03 tỷ	93.81	94.37	93.00
09/08/2023	93.80	93.80	0.16(0.17 %)	86,921,900	1,068.85 tỷ	93.65	94.85	93.41
08/08/2023	93.64	93.64	0.89(0.96 %)	96,995,100	1,123.31 tỷ	92.75	93.89	92.57
07/08/2023	92.57	92.57	0.87(0.95 %)	84,453,700	1,143.56 tỷ	91.70	92.74	91.70
04/08/2023	91.70	91.70	0.68(0.75 %)	103,193,836	1,247.86 tỷ	91.02	91.75	90.95

Showing 651 to 700 of 4178 results