UPCOM-INDEX
UPCOM-INDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 22
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 16/11/2021 | 111.74 | 111.74 | 0(0.00 %) | 126,704,411 | 2,624.28 tỷ | 111.48 | 112.01 | 110.53 |
| 15/11/2021 | 111.74 | 111.74 | 1.08(0.98 %) | 164,685,885 | 3,452.26 tỷ | 110.66 | 111.94 | 110.29 |
| 12/11/2021 | 110.66 | 110.66 | 1.45(1.33 %) | 199,410,047 | 3,184.13 tỷ | 109.21 | 110.68 | 108.98 |
| 11/11/2021 | 109.21 | 109.21 | -0.45(-0.41 %) | 140,698,743 | 2,797.40 tỷ | 109.66 | 110.14 | 108.45 |
| 10/11/2021 | 109.66 | 109.66 | 0.48(0.44 %) | 117,348,106 | 2,559.65 tỷ | 109.18 | 109.71 | 108.70 |
| 09/11/2021 | 109.18 | 109.18 | 0.15(0.14 %) | 131,467,818 | 2,858.68 tỷ | 109.03 | 109.43 | 108.60 |
| 08/11/2021 | 109.03 | 109.03 | 0.83(0.77 %) | 126,251,479 | 2,768.12 tỷ | 108.20 | 109.35 | 108.07 |
| 05/11/2021 | 108.20 | 108.20 | 0.82(0.76 %) | 169,668,266 | 2,332.51 tỷ | 107.38 | 108.24 | 106.58 |
| 04/11/2021 | 107.38 | 107.38 | 0.4(0.37 %) | 105,825,111 | 2,188.21 tỷ | 106.98 | 107.41 | 106.27 |
| 03/11/2021 | 106.98 | 106.98 | 0.05(0.05 %) | 172,750,306 | 3,511.45 tỷ | 106.93 | 108.01 | 106.25 |
| 02/11/2021 | 106.93 | 106.93 | 0.98(0.92 %) | 129,587,443 | 2,683.49 tỷ | 105.95 | 106.96 | 105.38 |
| 01/11/2021 | 105.95 | 105.95 | 0.57(0.54 %) | 136,947,217 | 2,763.34 tỷ | 105.38 | 106.25 | 105.14 |
| 29/10/2021 | 105.38 | 105.38 | 1(0.96 %) | 148,796,509 | 2,431.07 tỷ | 104.38 | 105.39 | 103.63 |
| 28/10/2021 | 104.38 | 104.38 | 1.71(1.67 %) | 122,055,384 | 2,531.37 tỷ | 102.67 | 104.41 | 102.39 |
| 27/10/2021 | 102.67 | 102.67 | 0.79(0.78 %) | 114,437,851 | 2,247.05 tỷ | 101.88 | 102.75 | 101.58 |
| 26/10/2021 | 101.88 | 101.88 | 0.96(0.95 %) | 82,567,460 | 1,649.83 tỷ | 100.92 | 101.88 | 100.71 |
| 25/10/2021 | 100.92 | 100.92 | 0.56(0.56 %) | 100,609,532 | 2,016.85 tỷ | 100.36 | 101.24 | 100.31 |
| 22/10/2021 | 100.36 | 100.36 | 0.59(0.59 %) | 170,525,783 | 2,366.59 tỷ | 99.77 | 100.58 | 99.70 |
| 21/10/2021 | 99.77 | 99.77 | 0.09(0.09 %) | 85,113,045 | 1,651.77 tỷ | 99.68 | 99.98 | 99.36 |
| 20/10/2021 | 99.68 | 99.68 | 0.08(0.08 %) | 108,126,690 | 1,868.46 tỷ | 99.60 | 100.01 | 98.98 |
| 19/10/2021 | 99.60 | 99.60 | 0.23(0.23 %) | 84,625,180 | 1,653.70 tỷ | 99.37 | 99.62 | 98.89 |
| 18/10/2021 | 99.37 | 99.37 | -0.07(-0.07 %) | 117,676,505 | 2,323.30 tỷ | 99.44 | 99.80 | 99.10 |
| 15/10/2021 | 99.44 | 99.44 | 0.16(0.16 %) | 157,997,608 | 2,089.71 tỷ | 99.28 | 99.61 | 99.01 |
| 14/10/2021 | 99.28 | 99.28 | 0.5(0.51 %) | 80,580,394 | 1,709.31 tỷ | 98.78 | 99.35 | 98.48 |
| 13/10/2021 | 98.78 | 98.78 | -0.03(-0.03 %) | 73,690,857 | 1,635.99 tỷ | 98.81 | 99.28 | 98.37 |
| 12/10/2021 | 98.81 | 98.81 | 0.01(0.01 %) | 100,142,747 | 2,127.34 tỷ | 98.80 | 99.07 | 98.39 |
| 11/10/2021 | 98.80 | 98.80 | 0.5(0.51 %) | 84,242,257 | 1,787.46 tỷ | 98.30 | 98.89 | 97.97 |
| 08/10/2021 | 98.30 | 98.30 | 0.34(0.35 %) | 125,575,743 | 1,848.87 tỷ | 97.96 | 98.39 | 97.70 |
| 07/10/2021 | 97.96 | 97.96 | 0.58(0.60 %) | 99,253,664 | 2,072.05 tỷ | 97.38 | 98.25 | 97.24 |
| 06/10/2021 | 97.38 | 97.38 | 0.48(0.50 %) | 89,851,618 | 1,798.06 tỷ | 96.90 | 97.40 | 96.84 |
| 05/10/2021 | 96.90 | 96.90 | 0.72(0.75 %) | 82,638,219 | 1,716.74 tỷ | 96.18 | 96.91 | 95.92 |
| 04/10/2021 | 96.18 | 96.18 | 0.2(0.21 %) | 113,011,287 | 2,284.45 tỷ | 95.98 | 96.18 | 95.39 |
| 01/10/2021 | 95.98 | 95.98 | -0.58(-0.60 %) | 147,007,860 | 1,867.54 tỷ | 96.56 | 96.62 | 95.67 |
| 30/09/2021 | 96.56 | 96.56 | 0.62(0.65 %) | 61,437,771 | 1,241.34 tỷ | 95.94 | 96.56 | 95.67 |
| 29/09/2021 | 95.94 | 95.94 | -0.07(-0.07 %) | 63,068,605 | 1,168.41 tỷ | 96.01 | 96.07 | 95.17 |
| 28/09/2021 | 96.01 | 96.01 | 0.25(0.26 %) | 110,069,969 | 1,862.36 tỷ | 95.76 | 96.04 | 94.56 |
| 27/09/2021 | 95.76 | 95.76 | -2.31(-2.36 %) | 107,033,274 | 1,963.30 tỷ | 98.07 | 98.20 | 95.65 |
| 24/09/2021 | 98.07 | 98.07 | -0.3(-0.30 %) | 165,628,584 | 1,994.08 tỷ | 98.37 | 98.81 | 97.56 |
| 23/09/2021 | 98.37 | 98.37 | 0.72(0.74 %) | 139,101,996 | 2,397.02 tỷ | 97.65 | 98.56 | 97.46 |
| 22/09/2021 | 97.65 | 97.65 | 0.88(0.91 %) | 116,561,149 | 2,019.56 tỷ | 96.77 | 97.66 | 96.38 |
| 21/09/2021 | 96.77 | 96.77 | -0.68(-0.70 %) | 116,434,155 | 2,055.82 tỷ | 97.45 | 97.49 | 95.83 |
| 20/09/2021 | 97.45 | 97.45 | 0.05(0.05 %) | 139,231,943 | 2,652.47 tỷ | 97.40 | 98.59 | 97.13 |
| 17/09/2021 | 97.40 | 97.40 | 1.16(1.21 %) | 169,407,039 | 2,345.33 tỷ | 96.25 | 97.40 | 96.22 |
| 16/09/2021 | 96.25 | 96.25 | 0.44(0.46 %) | 108,523,550 | 1,952.74 tỷ | 95.81 | 96.30 | 95.61 |
| 15/09/2021 | 95.81 | 95.81 | 0.8(0.84 %) | 130,530,044 | 2,394.43 tỷ | 95.01 | 95.86 | 94.72 |
| 14/09/2021 | 95.01 | 95.01 | -0.25(-0.26 %) | 95,488,703 | 1,719.65 tỷ | 95.26 | 95.55 | 94.85 |
| 13/09/2021 | 95.26 | 95.26 | -0.15(-0.16 %) | 111,904,781 | 2,156.51 tỷ | 95.41 | 95.81 | 94.83 |
| 10/09/2021 | 95.41 | 95.41 | 0.58(0.61 %) | 146,553,292 | 2,039.64 tỷ | 94.83 | 95.41 | 94.78 |
| 09/09/2021 | 94.83 | 94.83 | 0.47(0.50 %) | 76,987,126 | 1,448.49 tỷ | 94.36 | 94.83 | 94.17 |
| 08/09/2021 | 94.36 | 94.36 | -0.34(-0.36 %) | 78,283,578 | 1,455.59 tỷ | 94.70 | 95.04 | 94.10 |