UPCOM-INDEX
UPCOM-INDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 7
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 17/02/2025 | 99.39 | 99.39 | 1.04(1.06 %) | 91,094,545 | 1,269.41 tỷ | 98.35 | 99.45 | 98.35 |
| 14/02/2025 | 98.35 | 98.35 | 0.61(0.62 %) | 91,057,980 | 1,158.78 tỷ | 97.74 | 98.77 | 97.59 |
| 13/02/2025 | 97.74 | 97.74 | 0.93(0.96 %) | 58,654,499 | 841.55 tỷ | 96.80 | 97.78 | 96.78 |
| 12/02/2025 | 96.80 | 96.80 | 0.05(0.05 %) | 50,950,787 | 644.33 tỷ | 96.75 | 97.05 | 96.66 |
| 11/02/2025 | 96.75 | 96.75 | 0.12(0.12 %) | 56,877,963 | 763.49 tỷ | 96.63 | 96.98 | 96.45 |
| 10/02/2025 | 96.63 | 96.63 | -0.6(-0.62 %) | 62,070,868 | 1,126.64 tỷ | 97.24 | 97.40 | 96.47 |
| 07/02/2025 | 97.24 | 97.24 | 0.49(0.51 %) | 69,561,469 | 813.25 tỷ | 96.74 | 97.37 | 96.74 |
| 06/02/2025 | 96.74 | 96.74 | 0.84(0.88 %) | 53,521,087 | 832.29 tỷ | 95.90 | 96.75 | 95.86 |
| 05/02/2025 | 95.90 | 95.90 | 0.59(0.62 %) | 40,305,915 | 693.20 tỷ | 95.31 | 95.90 | 95.12 |
| 04/02/2025 | 95.31 | 95.31 | 0.8(0.85 %) | 48,913,398 | 654.78 tỷ | 94.51 | 95.32 | 94.51 |
| 24/01/2025 | 94.30 | 94.30 | 0.42(0.45 %) | 62,967,782 | 779.91 tỷ | 93.88 | 94.30 | 93.86 |
| 23/01/2025 | 93.88 | 93.88 | 0.8(0.86 %) | 37,367,076 | 538.14 tỷ | 93.08 | 93.89 | 93.09 |
| 22/01/2025 | 93.08 | 93.08 | 0.24(0.26 %) | 30,312,049 | 629.16 tỷ | 92.84 | 93.36 | 92.75 |
| 21/01/2025 | 92.84 | 92.84 | 0.04(0.04 %) | 43,094,650 | 803.46 tỷ | 92.80 | 93.07 | 92.39 |
| 20/01/2025 | 92.80 | 92.80 | -0.31(-0.33 %) | 33,031,791 | 536.97 tỷ | 93.11 | 93.43 | 92.61 |
| 17/01/2025 | 93.11 | 93.11 | 0.69(0.75 %) | 40,657,255 | 580.15 tỷ | 92.42 | 93.11 | 92.11 |
| 16/01/2025 | 92.42 | 92.42 | 0.15(0.16 %) | 25,086,603 | 386.59 tỷ | 92.27 | 92.63 | 92.21 |
| 15/01/2025 | 92.27 | 92.27 | 0.16(0.17 %) | 25,593,481 | 374.80 tỷ | 92.12 | 92.29 | 91.95 |
| 14/01/2025 | 92.12 | 92.12 | -0.1(-0.11 %) | 23,364,747 | 320.15 tỷ | 92.22 | 92.37 | 91.69 |
| 13/01/2025 | 92.22 | 92.22 | 0.07(0.08 %) | 27,463,675 | 416.85 tỷ | 92.15 | 92.28 | 91.47 |
| 10/01/2025 | 92.15 | 92.15 | -0.94(-1.01 %) | 44,644,162 | 544.24 tỷ | 93.09 | 93.19 | 91.82 |
| 09/01/2025 | 93.09 | 93.09 | -0.45(-0.48 %) | 44,996,144 | 479.81 tỷ | 93.54 | 93.73 | 92.83 |
| 08/01/2025 | 93.54 | 93.54 | 0.53(0.57 %) | 52,713,942 | 615.74 tỷ | 93.00 | 93.54 | 92.89 |
| 07/01/2025 | 93.00 | 93.00 | -0.61(-0.65 %) | 29,494,961 | 502.25 tỷ | 93.62 | 93.80 | 93.00 |
| 06/01/2025 | 93.62 | 93.62 | -0.73(-0.77 %) | 42,295,824 | 761.25 tỷ | 94.34 | 94.44 | 93.40 |
| 03/01/2025 | 94.34 | 94.34 | -0.71(-0.75 %) | 56,604,580 | 725.92 tỷ | 95.05 | 95.53 | 93.85 |
| 02/01/2025 | 95.05 | 95.05 | -0.01(-0.01 %) | 35,017,283 | 562.01 tỷ | 95.06 | 95.32 | 94.56 |
| 31/12/2024 | 95.06 | 95.06 | 0.05(0.05 %) | 38,897,671 | 657.55 tỷ | 95.01 | 95.32 | 94.60 |
| 30/12/2024 | 95.00 | 95.01 | 0.53(0.56 %) | 27,934,528 | 464.89 tỷ | 94.48 | 95.01 | 94.14 |
| 27/12/2024 | 94.48 | 94.48 | 0.07(0.07 %) | 59,692,253 | 904.63 tỷ | 94.41 | 94.78 | 94.12 |
| 26/12/2024 | 94.41 | 94.41 | -0.18(-0.19 %) | 44,739,830 | 682.41 tỷ | 94.59 | 94.98 | 94.17 |
| 25/12/2024 | 94.59 | 94.59 | 0.57(0.61 %) | 64,237,461 | 869.37 tỷ | 94.02 | 94.61 | 93.96 |
| 24/12/2024 | 94.02 | 94.02 | 0.3(0.32 %) | 58,705,631 | 883.75 tỷ | 93.72 | 94.08 | 93.55 |
| 23/12/2024 | 93.72 | 93.72 | 0.33(0.35 %) | 46,165,610 | 738.49 tỷ | 93.39 | 93.74 | 93.14 |
| 20/12/2024 | 93.39 | 93.39 | 0.67(0.72 %) | 68,792,498 | 903.77 tỷ | 92.73 | 93.41 | 92.64 |
| 19/12/2024 | 92.73 | 92.73 | -0.34(-0.37 %) | 46,042,249 | 895.89 tỷ | 93.07 | 93.12 | 92.29 |
| 18/12/2024 | 93.07 | 93.07 | 0.3(0.32 %) | 40,648,178 | 618.72 tỷ | 92.77 | 93.14 | 92.77 |
| 17/12/2024 | 92.77 | 92.77 | 0.13(0.14 %) | 24,067,459 | 481.22 tỷ | 92.64 | 92.98 | 92.39 |
| 16/12/2024 | 92.64 | 92.64 | 0.1(0.11 %) | 27,938,052 | 482.43 tỷ | 92.54 | 92.90 | 92.37 |
| 13/12/2024 | 92.54 | 92.54 | -0.14(-0.15 %) | 43,527,891 | 631.75 tỷ | 92.68 | 92.92 | 92.33 |
| 12/12/2024 | 92.68 | 92.68 | -0.06(-0.06 %) | 34,955,287 | 675.26 tỷ | 92.74 | 93.01 | 92.43 |
| 11/12/2024 | 92.74 | 92.74 | 0(0.00 %) | 40,919,053 | 594.57 tỷ | 92.74 | 93.23 | 92.50 |
| 10/12/2024 | 92.74 | 92.74 | -0.17(-0.18 %) | 40,875,911 | 639.30 tỷ | 92.91 | 93.23 | 92.45 |
| 09/12/2024 | 92.91 | 92.91 | 0.1(0.11 %) | 28,424,599 | 519.83 tỷ | 92.81 | 93.00 | 92.43 |
| 25/11/2024 | 91.82 | 91.82 | 0.11(0.12 %) | 19,947,580 | 357.64 tỷ | 91.70 | 91.90 | 91.18 |
| 22/11/2024 | 91.70 | 91.70 | 0.2(0.22 %) | 33,443,140 | 504.54 tỷ | 91.50 | 91.83 | 90.98 |
| 21/11/2024 | 91.50 | 91.50 | 0.41(0.45 %) | 27,760,737 | 471.98 tỷ | 91.09 | 91.54 | 90.98 |
| 20/11/2024 | 91.09 | 91.09 | 0.79(0.87 %) | 29,307,255 | 562.64 tỷ | 90.30 | 91.12 | 90.24 |
| 19/11/2024 | 90.30 | 90.30 | -1.34(-1.46 %) | 24,897,477 | 600.82 tỷ | 91.64 | 91.68 | 90.15 |
| 18/11/2024 | 91.64 | 91.64 | 0.3(0.33 %) | 25,657,752 | 528.54 tỷ | 91.33 | 91.86 | 91.03 |