UPCOM-INDEX
UPCOM-INDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 9
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 26/07/2024 | 95.18 | 95.18 | 0.67(0.71 %) | 43,855,558 | 646.51 tỷ | 94.51 | 95.18 | 94.39 |
| 25/07/2024 | 94.51 | 94.51 | -0.02(-0.02 %) | 30,751,698 | 524.70 tỷ | 94.53 | 94.63 | 93.89 |
| 24/07/2024 | 94.53 | 94.53 | 0.13(0.14 %) | 46,785,412 | 982.87 tỷ | 94.40 | 94.54 | 93.28 |
| 23/07/2024 | 94.40 | 94.40 | -1.25(-1.31 %) | 55,980,071 | 1,093.32 tỷ | 95.65 | 95.80 | 94.05 |
| 22/07/2024 | 95.65 | 95.65 | -1.12(-1.16 %) | 62,252,071 | 1,133.86 tỷ | 96.78 | 96.82 | 94.88 |
| 19/07/2024 | 96.78 | 96.78 | -0.84(-0.86 %) | 53,569,001 | 738.08 tỷ | 97.61 | 98.04 | 96.49 |
| 18/07/2024 | 97.61 | 97.61 | 0.34(0.35 %) | 53,843,092 | 1,072.45 tỷ | 97.27 | 97.71 | 96.38 |
| 17/07/2024 | 97.27 | 97.27 | -0.98(-1.00 %) | 91,916,897 | 1,916.18 tỷ | 98.26 | 98.77 | 96.34 |
| 16/07/2024 | 98.26 | 98.26 | 0.34(0.35 %) | 61,928,722 | 1,323.22 tỷ | 97.92 | 98.49 | 97.90 |
| 15/07/2024 | 97.92 | 97.92 | -0.23(-0.23 %) | 39,725,996 | 841.46 tỷ | 98.14 | 98.41 | 97.53 |
| 12/07/2024 | 98.14 | 98.14 | -0.17(-0.17 %) | 62,457,895 | 970.70 tỷ | 98.32 | 98.58 | 97.78 |
| 11/07/2024 | 98.32 | 98.32 | -0.38(-0.39 %) | 45,671,459 | 961.13 tỷ | 98.70 | 99.30 | 98.24 |
| 10/07/2024 | 98.70 | 98.70 | -0.55(-0.55 %) | 62,722,422 | 1,349.24 tỷ | 99.25 | 99.60 | 98.64 |
| 09/07/2024 | 99.25 | 99.25 | 0.67(0.68 %) | 62,832,230 | 1,337.13 tỷ | 98.58 | 99.25 | 98.55 |
| 08/07/2024 | 98.58 | 98.58 | 0.31(0.32 %) | 53,867,794 | 1,115.64 tỷ | 98.26 | 98.75 | 98.08 |
| 05/07/2024 | 98.26 | 98.26 | 0(0.00 %) | 62,125,681 | 983.02 tỷ | 98.26 | 98.76 | 98.01 |
| 04/07/2024 | 98.26 | 98.26 | 0.36(0.37 %) | 60,853,437 | 1,135.74 tỷ | 97.90 | 98.39 | 97.90 |
| 02/07/2024 | 97.58 | 97.58 | 0.28(0.29 %) | 37,948,423 | 765.55 tỷ | 97.30 | 97.58 | 97.18 |
| 01/07/2024 | 97.30 | 97.30 | -0.24(-0.25 %) | 41,132,475 | 920.21 tỷ | 97.54 | 97.62 | 96.53 |
| 28/06/2024 | 97.54 | 97.54 | -0.99(-1.00 %) | 82,028,120 | 1,380.24 tỷ | 98.53 | 98.72 | 96.80 |
| 27/06/2024 | 98.53 | 98.53 | -0.37(-0.37 %) | 43,450,153 | 961.83 tỷ | 98.90 | 99.07 | 98.14 |
| 26/06/2024 | 98.90 | 98.90 | 0.07(0.07 %) | 52,015,646 | 980.05 tỷ | 98.83 | 99.01 | 98.10 |