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 |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 07/09/2021 | 94.70 | 94.70 | 0.04(0.04 %) | 128,243,405 | 2,238.36 tỷ | 94.66 | 95.18 | 94.22 |
| 06/09/2021 | 94.66 | 94.66 | 0.65(0.69 %) | 125,335,339 | 2,419.56 tỷ | 94.01 | 94.66 | 93.91 |
| 01/09/2021 | 94.01 | 94.01 | 0.24(0.26 %) | 101,280,603 | 1,900.94 tỷ | 93.77 | 94.01 | 93.26 |
| 31/08/2021 | 93.77 | 93.77 | 0.55(0.59 %) | 101,939,529 | 2,031.44 tỷ | 93.22 | 93.97 | 93.09 |
| 30/08/2021 | 93.22 | 93.22 | 1.09(1.18 %) | 90,423,068 | 1,769.27 tỷ | 92.13 | 93.31 | 92.08 |
| 27/08/2021 | 92.13 | 92.13 | 0.58(0.63 %) | 120,228,314 | 1,679.68 tỷ | 91.55 | 92.15 | 90.74 |
| 26/08/2021 | 91.55 | 91.55 | 0.02(0.02 %) | 63,229,189 | 1,236.59 tỷ | 91.53 | 92.01 | 91.26 |
| 25/08/2021 | 91.53 | 91.53 | 0.4(0.44 %) | 61,661,660 | 1,092.19 tỷ | 91.13 | 91.55 | 90.54 |
| 24/08/2021 | 91.13 | 91.13 | -0.33(-0.36 %) | 89,501,203 | 1,697.52 tỷ | 91.46 | 91.73 | 90.30 |
| 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 |