UPCOM-INDEX
UPCOM-INDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 8
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 08/10/2024 | 92.45 | 92.45 | -0.02(-0.02 %) | 33,507,174 | 496.62 tỷ | 92.47 | 92.72 | 92.08 |
| 07/10/2024 | 92.47 | 92.47 | 0.1(0.11 %) | 26,246,686 | 331.01 tỷ | 92.37 | 92.87 | 92.11 |
| 04/10/2024 | 92.37 | 92.37 | -0.31(-0.33 %) | 40,266,346 | 527.52 tỷ | 92.68 | 92.84 | 92.11 |
| 03/10/2024 | 92.68 | 92.68 | -0.59(-0.63 %) | 53,404,383 | 756.83 tỷ | 93.28 | 93.68 | 92.54 |
| 02/10/2024 | 93.28 | 93.28 | 0(0.00 %) | 36,471,691 | 598.17 tỷ | 93.28 | 93.33 | 92.77 |
| 01/10/2024 | 93.28 | 93.28 | -0.28(-0.30 %) | 50,843,976 | 730.01 tỷ | 93.56 | 93.76 | 93.18 |
| 30/09/2024 | 93.56 | 93.56 | -0.33(-0.35 %) | 40,611,858 | 608.66 tỷ | 93.90 | 94.34 | 93.08 |
| 27/09/2024 | 93.90 | 93.90 | 0.39(0.42 %) | 72,445,763 | 754.14 tỷ | 93.50 | 94.34 | 93.40 |
| 26/09/2024 | 93.50 | 93.50 | 0(0.00 %) | 54,724,228 | 910.82 tỷ | 93.50 | 93.70 | 93.23 |
| 25/09/2024 | 93.50 | 93.50 | -0.31(-0.33 %) | 39,745,127 | 591.83 tỷ | 93.81 | 93.82 | 93.02 |
| 24/09/2024 | 93.81 | 93.81 | 0.17(0.18 %) | 28,951,783 | 472.17 tỷ | 93.65 | 93.93 | 93.35 |
| 23/09/2024 | 93.65 | 93.65 | 0.01(0.01 %) | 26,718,591 | 468.15 tỷ | 93.63 | 93.85 | 93.17 |
| 20/09/2024 | 93.63 | 93.63 | 0(0.00 %) | 53,734,367 | 721.89 tỷ | 93.63 | 94.01 | 93.34 |
| 19/09/2024 | 93.63 | 93.63 | 0.16(0.17 %) | 38,923,265 | 493.30 tỷ | 93.47 | 93.63 | 92.34 |
| 18/09/2024 | 93.47 | 93.47 | 0.35(0.38 %) | 56,373,946 | 690.37 tỷ | 93.12 | 93.47 | 92.89 |
| 17/09/2024 | 93.12 | 93.12 | 0.55(0.59 %) | 24,247,754 | 393.45 tỷ | 92.57 | 93.12 | 92.22 |
| 16/09/2024 | 92.57 | 92.57 | -0.38(-0.41 %) | 21,854,809 | 376.76 tỷ | 92.95 | 93.14 | 92.01 |
| 13/09/2024 | 92.95 | 92.95 | 0.23(0.25 %) | 28,320,557 | 357.61 tỷ | 92.73 | 93.00 | 92.34 |
| 12/09/2024 | 92.73 | 92.73 | 0.4(0.43 %) | 19,836,740 | 343.00 tỷ | 92.32 | 92.76 | 92.05 |
| 11/09/2024 | 92.32 | 92.32 | -0.04(-0.04 %) | 23,102,864 | 419.88 tỷ | 92.36 | 92.50 | 91.81 |
| 10/09/2024 | 92.36 | 92.36 | -0.64(-0.69 %) | 29,670,225 | 520.51 tỷ | 93.00 | 93.28 | 92.29 |
| 09/09/2024 | 93.00 | 93.00 | -0.36(-0.39 %) | 22,569,755 | 406.42 tỷ | 93.37 | 93.43 | 92.83 |
| 06/09/2024 | 93.37 | 93.37 | -0.1(-0.11 %) | 33,404,515 | 507.95 tỷ | 93.47 | 93.80 | 92.96 |
| 05/09/2024 | 93.47 | 93.47 | -0.28(-0.30 %) | 31,993,934 | 593.37 tỷ | 93.75 | 94.07 | 93.25 |
| 04/09/2024 | 93.75 | 93.75 | -0.42(-0.45 %) | 32,219,833 | 598.65 tỷ | 94.17 | 94.20 | 93.47 |
| 30/08/2024 | 94.17 | 94.17 | 0.31(0.33 %) | 30,836,393 | 453.96 tỷ | 93.85 | 94.17 | 93.73 |
| 29/08/2024 | 93.85 | 93.85 | -0.28(-0.30 %) | 22,728,523 | 395.54 tỷ | 94.13 | 94.30 | 93.57 |
| 28/08/2024 | 94.13 | 94.13 | -0.01(-0.01 %) | 30,685,297 | 544.28 tỷ | 94.15 | 94.31 | 93.66 |
| 27/08/2024 | 94.15 | 94.15 | -0.02(-0.02 %) | 31,223,577 | 612.21 tỷ | 94.16 | 94.21 | 93.79 |
| 26/08/2024 | 94.16 | 94.16 | -0.25(-0.26 %) | 32,819,495 | 597.84 tỷ | 94.41 | 94.75 | 93.90 |
| 23/08/2024 | 94.41 | 94.41 | -0.09(-0.10 %) | 46,438,184 | 631.60 tỷ | 94.49 | 94.58 | 93.96 |
| 22/08/2024 | 94.49 | 94.49 | 0.01(0.01 %) | 32,944,559 | 616.68 tỷ | 94.48 | 94.79 | 94.23 |
| 21/08/2024 | 94.48 | 94.48 | 0.38(0.40 %) | 52,263,632 | 998.29 tỷ | 94.10 | 94.48 | 94.07 |
| 20/08/2024 | 94.10 | 94.10 | 0.38(0.41 %) | 45,437,542 | 817.79 tỷ | 93.72 | 94.23 | 93.61 |
| 19/08/2024 | 93.72 | 93.72 | 0.28(0.30 %) | 41,724,805 | 784.44 tỷ | 93.44 | 93.87 | 93.42 |
| 16/08/2024 | 93.44 | 93.44 | 1.26(1.37 %) | 71,436,079 | 1,193.39 tỷ | 92.18 | 93.45 | 92.17 |
| 15/08/2024 | 92.18 | 92.18 | -0.47(-0.51 %) | 29,211,325 | 558.46 tỷ | 92.65 | 92.90 | 92.01 |
| 14/08/2024 | 92.65 | 92.65 | -0.14(-0.15 %) | 35,989,514 | 655.43 tỷ | 92.79 | 93.06 | 92.30 |
| 13/08/2024 | 92.79 | 92.79 | -0.21(-0.23 %) | 44,950,653 | 855.59 tỷ | 93.00 | 93.27 | 92.49 |
| 12/08/2024 | 93.00 | 93.00 | 0.2(0.22 %) | 37,546,530 | 636.90 tỷ | 92.80 | 93.40 | 92.57 |
| 09/08/2024 | 92.80 | 92.80 | 0.68(0.74 %) | 48,203,648 | 636.57 tỷ | 92.12 | 92.88 | 92.13 |
| 08/08/2024 | 92.12 | 92.12 | 0.09(0.10 %) | 42,390,294 | 753.29 tỷ | 92.03 | 92.62 | 91.85 |
| 07/08/2024 | 92.03 | 92.03 | -0.19(-0.21 %) | 32,918,732 | 609.08 tỷ | 92.22 | 92.41 | 91.62 |
| 06/08/2024 | 92.22 | 92.22 | 1.43(1.58 %) | 35,514,897 | 650.37 tỷ | 90.79 | 92.26 | 90.69 |
| 05/08/2024 | 90.79 | 90.79 | -2.99(-3.19 %) | 60,452,097 | 1,004.93 tỷ | 93.77 | 93.77 | 90.44 |
| 02/08/2024 | 93.77 | 93.77 | 0.25(0.27 %) | 56,982,265 | 905.71 tỷ | 93.52 | 93.79 | 92.35 |
| 01/08/2024 | 93.52 | 93.52 | -1.55(-1.63 %) | 56,785,627 | 1,110.88 tỷ | 95.07 | 95.25 | 93.04 |
| 31/07/2024 | 95.07 | 95.07 | -0.18(-0.19 %) | 44,237,353 | 935.39 tỷ | 95.24 | 95.44 | 94.67 |
| 30/07/2024 | 95.24 | 95.24 | -0.22(-0.23 %) | 35,327,477 | 693.59 tỷ | 95.46 | 95.58 | 94.82 |
| 29/07/2024 | 95.46 | 95.46 | 0.28(0.29 %) | 34,328,142 | 679.88 tỷ | 95.18 | 95.73 | 95.11 |