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 25
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 23/08/2021 | 91.46 | 91.46 | -1.27(-1.37 %) | 102,849,330 | 1,865.41 tỷ | 92.70 | 92.78 | 91.09 |
| 20/08/2021 | 92.73 | 92.73 | -1.98(-2.09 %) | 224,138,896 | 3,118.78 tỷ | 94.71 | 94.87 | 91.36 |
| 19/08/2021 | 94.71 | 94.71 | 0.23(0.24 %) | 99,475,571 | 2,140.24 tỷ | 94.48 | 94.72 | 94.17 |
| 18/08/2021 | 94.48 | 94.48 | 0.28(0.30 %) | 70,860,682 | 1,481.29 tỷ | 94.20 | 95.02 | 94.32 |
| 17/08/2021 | 94.20 | 94.20 | 0.16(0.17 %) | 81,602,844 | 1,643.41 tỷ | 94.04 | 94.98 | 93.72 |
| 16/08/2021 | 94.04 | 94.04 | 1.87(2.03 %) | 98,030,120 | 1,921.24 tỷ | 92.17 | 94.04 | 92.08 |
| 13/08/2021 | 92.17 | 92.17 | 0.2(0.22 %) | 144,755,113 | 2,174.51 tỷ | 91.98 | 92.30 | 90.89 |
| 12/08/2021 | 91.98 | 91.98 | -0.03(-0.03 %) | 86,625,154 | 1,711.42 tỷ | 92.01 | 92.71 | 91.89 |
| 11/08/2021 | 92.01 | 92.01 | 1.48(1.63 %) | 79,368,128 | 1,705.10 tỷ | 90.53 | 92.36 | 90.52 |
| 10/08/2021 | 90.53 | 90.53 | 1.15(1.29 %) | 90,296,527 | 1,837.09 tỷ | 89.38 | 90.54 | 89.29 |
| 09/08/2021 | 89.38 | 89.38 | 1.11(1.26 %) | 74,406,848 | 1,463.20 tỷ | 88.28 | 89.40 | 88.10 |
| 06/08/2021 | 88.28 | 88.28 | 0.35(0.40 %) | 103,844,696 | 1,445.58 tỷ | 87.93 | 88.67 | 87.77 |
| 05/08/2021 | 87.93 | 87.93 | 0.41(0.47 %) | 54,877,249 | 1,009.97 tỷ | 87.52 | 87.95 | 87.29 |
| 04/08/2021 | 87.52 | 87.52 | -0.07(-0.08 %) | 62,097,025 | 1,127.09 tỷ | 87.59 | 87.91 | 87.16 |
| 03/08/2021 | 87.59 | 87.59 | 0.24(0.27 %) | 63,738,812 | 1,423.67 tỷ | 87.35 | 87.71 | 86.92 |
| 02/08/2021 | 87.35 | 87.35 | 0.42(0.48 %) | 58,754,928 | 1,238.68 tỷ | 86.93 | 87.57 | 86.89 |
| 30/07/2021 | 86.93 | 86.93 | 0.79(0.92 %) | 83,969,636 | 1,009.53 tỷ | 86.14 | 86.94 | 85.97 |
| 29/07/2021 | 86.14 | 86.14 | 1.18(1.39 %) | 42,178,696 | 841.62 tỷ | 84.96 | 86.14 | 84.96 |
| 28/07/2021 | 84.96 | 84.96 | 0.19(0.22 %) | 36,821,862 | 704.44 tỷ | 84.77 | 85.17 | 84.75 |
| 27/07/2021 | 84.77 | 84.77 | 0.9(1.07 %) | 57,004,499 | 1,158.01 tỷ | 83.87 | 84.88 | 83.45 |
| 26/07/2021 | 83.87 | 83.87 | -0.5(-0.59 %) | 35,660,633 | 713.86 tỷ | 84.37 | 84.40 | 83.06 |
| 23/07/2021 | 84.37 | 84.37 | -1.2(-1.40 %) | 72,795,856 | 850.56 tỷ | 85.57 | 85.57 | 84.21 |
| 22/07/2021 | 85.57 | 85.57 | 1.27(1.51 %) | 44,250,967 | 839.74 tỷ | 84.30 | 85.71 | 84.30 |
| 21/07/2021 | 84.30 | 84.30 | 0.61(0.73 %) | 31,980,991 | 669.51 tỷ | 83.69 | 84.58 | 83.56 |
| 20/07/2021 | 83.69 | 83.69 | 1.1(1.33 %) | 46,365,192 | 773.41 tỷ | 82.59 | 83.71 | 82.27 |
| 19/07/2021 | 82.59 | 82.59 | -2.74(-3.21 %) | 62,846,440 | 1,030.59 tỷ | 85.33 | 85.33 | 82.45 |
| 16/07/2021 | 85.33 | 85.33 | 0.35(0.41 %) | 65,796,805 | 924.14 tỷ | 84.98 | 85.54 | 84.98 |
| 15/07/2021 | 84.98 | 84.98 | 0.42(0.50 %) | 34,932,534 | 648.35 tỷ | 84.56 | 85.00 | 83.91 |
| 14/07/2021 | 84.56 | 84.56 | -0.8(-0.94 %) | 41,432,425 | 731.06 tỷ | 85.36 | 85.39 | 83.77 |
| 13/07/2021 | 85.36 | 85.36 | 1.47(1.75 %) | 49,113,129 | 790.91 tỷ | 83.89 | 85.69 | 83.47 |
| 12/07/2021 | 83.89 | 83.89 | -3.19(-3.66 %) | 87,286,224 | 1,445.90 tỷ | 87.08 | 87.74 | 82.52 |
| 09/07/2021 | 87.08 | 87.08 | -1.41(-1.59 %) | 115,522,439 | 1,498.86 tỷ | 88.49 | 88.78 | 86.70 |
| 08/07/2021 | 88.49 | 88.49 | -0.65(-0.73 %) | 47,509,424 | 876.93 tỷ | 89.14 | 89.25 | 88.17 |
| 07/07/2021 | 89.14 | 89.14 | 0.07(0.08 %) | 74,849,315 | 1,344.69 tỷ | 89.07 | 89.59 | 88.25 |
| 06/07/2021 | 89.07 | 89.07 | -1.4(-1.55 %) | 87,297,523 | 1,656.88 tỷ | 90.47 | 91.47 | 88.99 |
| 05/07/2021 | 90.47 | 90.47 | -0.17(-0.19 %) | 80,002,701 | 1,589.30 tỷ | 90.64 | 91.19 | 90.00 |
| 02/07/2021 | 90.64 | 90.64 | 0.2(0.22 %) | 105,232,078 | 1,485.86 tỷ | 90.44 | 90.95 | 90.23 |
| 01/07/2021 | 90.44 | 90.44 | 0.19(0.21 %) | 83,382,205 | 1,638.78 tỷ | 90.25 | 90.55 | 89.75 |
| 30/06/2021 | 90.25 | 90.25 | -0.05(-0.06 %) | 53,663,440 | 1,014.70 tỷ | 90.30 | 90.61 | 89.99 |
| 29/06/2021 | 90.30 | 90.30 | 0.5(0.56 %) | 69,204,645 | 1,361.70 tỷ | 89.80 | 91.08 | 89.80 |
| 28/06/2021 | 89.80 | 89.80 | 0.32(0.36 %) | 68,490,705 | 1,310.92 tỷ | 89.48 | 89.99 | 89.17 |
| 25/06/2021 | 89.48 | 89.48 | -0.2(-0.22 %) | 95,167,003 | 1,258.55 tỷ | 89.68 | 90.10 | 88.97 |
| 24/06/2021 | 89.68 | 89.68 | -0.36(-0.40 %) | 51,033,399 | 942.80 tỷ | 90.04 | 90.43 | 89.44 |
| 23/06/2021 | 90.04 | 90.04 | -0.06(-0.07 %) | 89,753,411 | 1,681.84 tỷ | 90.10 | 90.51 | 89.66 |
| 22/06/2021 | 90.10 | 90.10 | 0.39(0.43 %) | 77,252,975 | 1,534.59 tỷ | 89.71 | 90.29 | 89.70 |
| 21/06/2021 | 89.71 | 89.71 | -0.51(-0.57 %) | 80,058,534 | 1,627.92 tỷ | 90.22 | 90.38 | 89.47 |
| 18/06/2021 | 90.22 | 90.22 | 0.67(0.75 %) | 133,381,688 | 1,876.40 tỷ | 89.55 | 90.23 | 89.52 |
| 17/06/2021 | 89.55 | 89.55 | 0.73(0.82 %) | 69,812,905 | 1,301.52 tỷ | 88.82 | 89.56 | 88.41 |
| 16/06/2021 | 88.82 | 88.82 | -0.05(-0.06 %) | 82,299,380 | 1,621.67 tỷ | 88.87 | 89.32 | 88.45 |
| 15/06/2021 | 88.87 | 88.87 | 0.04(0.05 %) | 73,281,722 | 1,365.31 tỷ | 88.83 | 89.38 | 88.54 |