UPCOM-INDEX
UPCOM-INDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 19
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 05/07/2022 | 87.19 | 87.19 | -0.71(-0.81 %) | 35,448,008 | 740.06 tỷ | 87.90 | 88.07 | 86.61 |
| 04/07/2022 | 87.90 | 87.90 | -0.28(-0.32 %) | 23,770,324 | 447.24 tỷ | 88.18 | 88.59 | 87.73 |
| 01/07/2022 | 88.18 | 88.18 | -0.41(-0.46 %) | 65,440,469 | 894.66 tỷ | 88.58 | 88.66 | 86.57 |
| 30/06/2022 | 88.58 | 88.58 | -0.3(-0.34 %) | 33,256,037 | 591.03 tỷ | 88.88 | 89.13 | 87.52 |
| 29/06/2022 | 88.88 | 88.88 | -0.13(-0.15 %) | 36,632,037 | 699.86 tỷ | 89.01 | 89.39 | 88.53 |
| 28/06/2022 | 89.01 | 89.01 | 0.86(0.98 %) | 40,292,725 | 773.94 tỷ | 88.14 | 89.02 | 87.88 |
| 27/06/2022 | 88.14 | 88.14 | 1.04(1.19 %) | 33,654,828 | 710.84 tỷ | 87.10 | 88.14 | 86.94 |
| 24/06/2022 | 87.10 | 87.10 | 0.41(0.47 %) | 52,991,026 | 626.69 tỷ | 86.70 | 87.33 | 86.66 |
| 23/06/2022 | 86.70 | 86.70 | 1.07(1.25 %) | 34,686,777 | 772.81 tỷ | 85.63 | 86.70 | 85.46 |
| 22/06/2022 | 85.63 | 85.63 | 0.6(0.71 %) | 52,280,074 | 1,137.70 tỷ | 85.03 | 85.94 | 84.97 |
| 21/06/2022 | 85.03 | 85.03 | -0.41(-0.48 %) | 53,579,962 | 1,156.68 tỷ | 85.44 | 85.66 | 84.63 |
| 20/06/2022 | 85.44 | 85.44 | -1.66(-1.91 %) | 60,713,489 | 1,331.86 tỷ | 87.10 | 87.51 | 84.79 |
| 17/06/2022 | 87.10 | 87.10 | -2.15(-2.41 %) | 72,556,457 | 1,193.98 tỷ | 89.25 | 89.28 | 86.10 |
| 16/06/2022 | 89.25 | 89.25 | 0.6(0.68 %) | 49,638,736 | 1,245.03 tỷ | 88.65 | 89.75 | 88.37 |
| 15/06/2022 | 88.65 | 88.65 | -1.97(-2.17 %) | 56,341,098 | 1,217.92 tỷ | 90.62 | 91.15 | 87.92 |
| 14/06/2022 | 90.62 | 90.62 | 0.09(0.10 %) | 72,699,068 | 1,545.52 tỷ | 90.53 | 91.12 | 89.51 |
| 13/06/2022 | 90.53 | 90.53 | -3.19(-3.40 %) | 72,699,068 | 1,545.52 tỷ | 93.72 | 93.72 | 90.36 |
| 10/06/2022 | 93.72 | 93.72 | -1.18(-1.24 %) | 87,250,064 | 1,685.86 tỷ | 94.89 | 95.06 | 93.59 |
| 09/06/2022 | 94.89 | 94.89 | -0.11(-0.12 %) | 45,225,696 | 1,091.64 tỷ | 95.00 | 95.39 | 94.66 |
| 08/06/2022 | 95.00 | 95.00 | 1.31(1.40 %) | 50,399,606 | 1,134.64 tỷ | 93.69 | 95.06 | 93.69 |
| 07/06/2022 | 93.69 | 93.69 | -0.2(-0.21 %) | 66,526,808 | 1,498.62 tỷ | 93.90 | 94.01 | 92.83 |
| 06/06/2022 | 93.90 | 93.90 | -0.27(-0.29 %) | 72,917,766 | 1,771.77 tỷ | 94.17 | 94.62 | 93.66 |
| 03/06/2022 | 94.17 | 94.17 | -0.16(-0.17 %) | 63,272,966 | 1,027.39 tỷ | 94.32 | 94.44 | 93.63 |
| 02/06/2022 | 94.32 | 94.32 | -0.78(-0.82 %) | 50,240,566 | 1,076.23 tỷ | 95.10 | 95.43 | 94.11 |
| 01/06/2022 | 95.10 | 95.10 | -0.34(-0.36 %) | 43,105,965 | 923.23 tỷ | 95.45 | 95.67 | 94.39 |
| 31/05/2022 | 95.45 | 95.45 | -0.26(-0.27 %) | 58,386,472 | 1,180.19 tỷ | 95.71 | 96.24 | 94.95 |
| 30/05/2022 | 95.71 | 95.71 | 0.42(0.44 %) | 46,749,660 | 840.45 tỷ | 95.29 | 95.71 | 95.07 |
| 27/05/2022 | 95.29 | 95.29 | 0.34(0.36 %) | 58,542,799 | 769.81 tỷ | 94.95 | 95.48 | 94.86 |
| 26/05/2022 | 94.95 | 94.95 | 0.17(0.18 %) | 47,268,880 | 831.75 tỷ | 94.78 | 95.67 | 94.47 |
| 25/05/2022 | 94.78 | 94.78 | 1.66(1.78 %) | 47,155,350 | 879.08 tỷ | 93.12 | 94.79 | 93.18 |
| 24/05/2022 | 93.12 | 93.12 | -0.51(-0.54 %) | 37,662,468 | 718.98 tỷ | 93.63 | 94.85 | 92.00 |
| 23/05/2022 | 93.63 | 93.63 | -0.48(-0.51 %) | 36,710,532 | 678.63 tỷ | 94.11 | 95.02 | 93.10 |
| 20/05/2022 | 94.11 | 94.11 | -0.47(-0.50 %) | 56,127,171 | 735.04 tỷ | 94.58 | 94.99 | 93.89 |
| 19/05/2022 | 94.58 | 94.58 | -0.16(-0.17 %) | 34,629,272 | 653.40 tỷ | 94.73 | 94.78 | 93.44 |
| 18/05/2022 | 94.73 | 94.73 | -1.16(-1.21 %) | 32,402,704 | 579.30 tỷ | 95.89 | 96.27 | 94.43 |
| 17/05/2022 | 95.89 | 95.89 | 2.69(2.89 %) | 42,621,180 | 736.27 tỷ | 93.20 | 95.89 | 92.56 |
| 16/05/2022 | 93.20 | 93.20 | -0.42(-0.45 %) | 28,830,615 | 481.49 tỷ | 93.61 | 95.62 | 92.58 |
| 13/05/2022 | 93.61 | 93.61 | -2.82(-2.92 %) | 76,626,675 | 850.67 tỷ | 96.44 | 97.03 | 91.76 |
| 12/05/2022 | 96.44 | 96.44 | -2.35(-2.38 %) | 31,951,158 | 555.59 tỷ | 98.79 | 100.02 | 95.45 |
| 11/05/2022 | 98.79 | 98.79 | -0.27(-0.27 %) | 22,928,919 | 399.66 tỷ | 99.06 | 99.39 | 97.64 |
| 10/05/2022 | 99.06 | 99.06 | 2.56(2.65 %) | 36,607,556 | 616.16 tỷ | 96.50 | 99.08 | 95.19 |
| 09/05/2022 | 96.50 | 96.50 | -5.38(-5.28 %) | 49,246,695 | 885.39 tỷ | 101.88 | 101.88 | 96.04 |
| 06/05/2022 | 101.88 | 101.88 | -1.94(-1.87 %) | 59,811,731 | 702.92 tỷ | 103.82 | 103.80 | 101.36 |
| 05/05/2022 | 103.82 | 103.82 | -0.2(-0.19 %) | 36,964,082 | 721.75 tỷ | 104.02 | 104.90 | 103.10 |
| 04/05/2022 | 104.02 | 104.02 | -0.28(-0.27 %) | 35,555,286 | 691.57 tỷ | 104.31 | 104.87 | 103.68 |
| 29/04/2022 | 104.31 | 104.31 | 1.62(1.58 %) | 73,732,792 | 861.22 tỷ | 102.69 | 104.56 | 102.60 |
| 28/04/2022 | 102.69 | 102.69 | 1.32(1.30 %) | 35,161,053 | 670.42 tỷ | 101.37 | 102.85 | 101.32 |
| 27/04/2022 | 101.37 | 101.37 | 0.22(0.22 %) | 36,026,535 | 647.65 tỷ | 101.15 | 101.80 | 100.31 |
| 26/04/2022 | 101.15 | 101.15 | 1.6(1.61 %) | 53,429,260 | 919.97 tỷ | 99.54 | 101.20 | 96.50 |
| 25/04/2022 | 99.54 | 99.54 | -4.61(-4.43 %) | 56,044,873 | 1,076.60 tỷ | 104.15 | 104.37 | 98.35 |