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 21
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 05/08/2022 | 91.32 | 91.32 | 0.45(0.50 %) | 79,172,410 | 918.31 tỷ | 90.86 | 91.33 | 90.71 |
| 04/08/2022 | 90.86 | 90.86 | 0.55(0.61 %) | 43,359,149 | 783.16 tỷ | 90.32 | 90.89 | 89.71 |
| 03/08/2022 | 90.32 | 90.32 | 0.19(0.21 %) | 45,099,337 | 746.15 tỷ | 90.13 | 90.38 | 89.84 |
| 02/08/2022 | 90.13 | 90.13 | 0.22(0.24 %) | 50,575,159 | 817.18 tỷ | 89.91 | 90.29 | 89.80 |
| 01/08/2022 | 89.91 | 89.91 | 0.3(0.33 %) | 48,131,761 | 951.33 tỷ | 89.61 | 89.94 | 89.00 |
| 29/07/2022 | 89.61 | 89.61 | 0.11(0.12 %) | 55,005,899 | 711.50 tỷ | 89.50 | 89.91 | 88.90 |
| 28/07/2022 | 89.50 | 89.50 | 0.63(0.71 %) | 37,138,537 | 727.78 tỷ | 88.87 | 89.69 | 88.84 |
| 27/07/2022 | 88.87 | 88.87 | 0.46(0.52 %) | 23,728,609 | 455.57 tỷ | 88.41 | 88.88 | 88.06 |
| 26/07/2022 | 88.41 | 88.41 | 0.06(0.07 %) | 35,705,967 | 770.11 tỷ | 88.35 | 88.70 | 88.15 |
| 25/07/2022 | 88.35 | 88.35 | -0.49(-0.55 %) | 31,027,796 | 597.09 tỷ | 88.84 | 89.10 | 88.17 |
| 22/07/2022 | 88.84 | 88.84 | -0.28(-0.31 %) | 64,846,187 | 829.14 tỷ | 89.12 | 89.29 | 88.59 |
| 21/07/2022 | 89.12 | 89.12 | 0.24(0.27 %) | 36,177,932 | 699.82 tỷ | 88.88 | 89.31 | 88.78 |
| 20/07/2022 | 88.88 | 88.88 | 0.99(1.13 %) | 43,319,533 | 789.08 tỷ | 87.89 | 88.88 | 87.89 |
| 19/07/2022 | 87.89 | 87.89 | 0.42(0.48 %) | 39,309,748 | 729.06 tỷ | 87.47 | 87.89 | 87.03 |
| 18/07/2022 | 87.46 | 87.47 | 0.14(0.16 %) | 36,793,204 | 614.34 tỷ | 87.32 | 87.56 | 87.05 |
| 15/07/2022 | 87.32 | 87.32 | 0.13(0.15 %) | 60,568,061 | 646.02 tỷ | 87.19 | 87.82 | 86.89 |
| 14/07/2022 | 87.19 | 87.19 | 0.1(0.11 %) | 31,836,523 | 555.62 tỷ | 87.09 | 87.40 | 86.82 |
| 13/07/2022 | 87.09 | 87.09 | 0.31(0.36 %) | 42,318,747 | 673.13 tỷ | 86.78 | 87.11 | 86.42 |
| 12/07/2022 | 86.78 | 86.78 | 0.53(0.61 %) | 34,766,940 | 601.47 tỷ | 86.25 | 86.78 | 86.19 |
| 11/07/2022 | 86.25 | 86.25 | -0.71(-0.82 %) | 28,011,932 | 513.74 tỷ | 86.96 | 86.98 | 85.65 |
| 08/07/2022 | 86.96 | 86.96 | 0.58(0.67 %) | 45,049,258 | 508.23 tỷ | 86.38 | 86.97 | 86.25 |
| 07/07/2022 | 86.38 | 86.38 | 0.16(0.19 %) | 28,591,538 | 558.79 tỷ | 86.24 | 86.39 | 85.43 |
| 06/07/2022 | 86.22 | 86.22 | -0.96(-1.10 %) | 56,191,333 | 1,146.10 tỷ | 87.19 | 87.31 | 85.85 |
| 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 |