CTCP Đầu tư và Khoáng sản FLC AMD (amd)

1.10
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-04-10) 		0 0% 0 0 0
1.10
1.10
1.10
2 tháng
(2024-04-10) 		0 0% 0 0 0
1.10
1.10
1.10
3 tháng
(2024-04-10) 		0 0% 0 0 0
1.10
1.10
1.10
6 tháng
(2024-04-10) 		0 0% 0 0 0
1.10
1.10
1.10
12 tháng
(2023-05-15) 		-0.01 -0.90% 0 0 0
1.10
1.11
1.10
24 tháng
(2022-05-20) 		-2.83 -72.01% 347,671,400 36,463,459 -0.0
0.87
3.93
1.10
36 tháng
(2021-05-25) 		-5 -81.97% 1,618,888,500 38,181,969 0.0
0.87
10.30
1.10
60 tháng
(2019-06-05) 		-0.56 -33.73% 3,424,353,660 36,975,229 0.0
0.87
10.30
1.10
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#2001 17/09/2015
10.73
0
 827,790 10.73 10.91 10.55 0 0 0
#2002 16/09/2015
10.73
-0.18
 835,690 10.91 11.10 10.73 0 0 0
#2003 15/09/2015
10.91
0.28
 908,970 10.64 11.00 10.45 0 0 0
#2004 14/09/2015
10.64
0.18
 806,920 10.45 10.73 10.36 0 0 0
#2005 11/09/2015
10.45
-0.09
 704,740 10.55 10.64 10.27 0 0 0
#2006 10/09/2015
10.55
-0.18
 528,900 10.73 10.73 10.45 0 0 0
#2007 09/09/2015
10.73
0.28
 779,840 10.45 11.10 10.55 0 0 0
#2008 08/09/2015
10.45
0.64
 905,240 9.81 10.45 9.72 0 0 0
#2009 07/09/2015
9.81
-0.09
 519,120 9.90 10.00 9.63 0 0 0
#2010 04/09/2015
9.90
0
 519,220 9.90 10.27 9.81 0 0 0
#2011 03/09/2015
9.90
-0.73
 1,137,160 10.64 10.64 9.90 0 0 0
#2012 01/09/2015
10.64
0.09
 1,027,350 10.55 11.10 10.45 0 0 0
#2013 31/08/2015
10.55
-0.18
 382,970 10.73 10.82 10.45 0 0 0
#2014 28/08/2015
10.73
0.28
 493,380 10.45 10.82 10.45 0 0 0
#2015 27/08/2015
10.45
0.64
 569,820 9.81 10.45 9.90 0 0 0
#2016 26/08/2015
9.81
0.64
 844,510 9.17 9.81 9.26 0 0 0
#2017 25/08/2015
9.17
0.18
 473,870 8.99 9.35 8.80 0 200 -0
#2018 24/08/2015
8.99
-0.64
 393,190 9.63 9.63 8.99 0 0 0
#2019 21/08/2015
9.63
-0.37
 474,690 10.00 10.00 9.45 0 0 0
#2020 20/08/2015
10.00
-0.28
 451,470 10.27 10.36 9.90 0 0 0
#2021 19/08/2015
10.27
-0.18
 539,760 10.45 10.45 10.18 0 0 0
#2022 18/08/2015
10.45
0
 486,600 10.45 10.64 10.36 0 0 0
#2023 17/08/2015
10.45
-0.28
 634,330 10.73 10.91 10.45 0 0 0
#2024 14/08/2015
10.73
-0.09
 602,200 10.82 10.91 10.45 0 0 0
#2025 13/08/2015
10.82
-0.28
 739,550 11.10 11.19 10.73 0 0 0
#2026 12/08/2015
11.10
-0.37
 722,610 11.46 11.46 11.00 0 0 0
#2027 11/08/2015
11.46
0
 721,320 11.46 11.65 11.28 0 0 0
#2028 10/08/2015
11.46
0.18
 684,320 11.28 11.65 11.37 0 0 0
#2029 07/08/2015
11.28
-0.09
 673,440 11.37 11.55 11.19 100 0 0.0
#2030 06/08/2015
11.37
-0.37
 822,330 11.74 12.01 11.37 0 0 0
#2031 05/08/2015
11.74
0.46
 932,780 11.28 12.01 11.46 1,000 100 0.0
#2032 04/08/2015
11.28
-0.18
 747,070 11.46 11.65 11.19 0 0 0
#2033 03/08/2015
11.46
-0.55
 841,410 12.01 12.01 11.37 0 0 0
#2034 31/07/2015
12.01
0.09
 921,590 11.92 12.29 12.01 0 0 0
#2035 30/07/2015
11.92
0.09
 655,240 11.83 12.10 11.83 0 0 0
#2036 29/07/2015
11.83
0.09
 996,230 11.74 12.01 11.65 0 0 0
#2037 28/07/2015
11.74
-0.37
 715,270 12.10 12.20 11.65 0 0 0
#2038 27/07/2015
12.10
-0.18
 611,450 12.29 12.38 12.10 0 0 0
#2039 24/07/2015
12.29
-0.46
 760,940 12.75 12.84 12.29 0 0 0
#2040 23/07/2015
12.75
-0.28
 915,920 13.02 13.30 12.75 0 0 0
#2041 22/07/2015
13.02
0.46
 1,320,940 12.56 13.39 11.92 0 0 0
#2042 21/07/2015
12.56
-0.92
 964,410 13.48 13.85 12.56 100 0 0.0
#2043 20/07/2015
13.48
-1.01
 1,095,540 14.49 14.49 13.48 0 0 0
#2044 17/07/2015
14.49
-1.01
 1,631,820 15.50 15.50 14.49 0 0 0
#2045 16/07/2015
15.50
-1.01
 1,009,200 16.51 16.60 15.41 150 0 0.0
#2046 15/07/2015
16.51
-0.92
 966,460 17.42 17.42 16.23 0 0 0
#2047 14/07/2015
17.42
-0.46
 981,630 17.88 18.16 16.69 0 0 0
#2048 13/07/2015
17.88
0.09
 674,710 17.79 17.97 17.52 0 0 0
#2049 10/07/2015
17.79
0.64
 837,390 17.15 17.88 17.15 0 0 0
#2050 09/07/2015
17.15
-0.28
 895,040 17.42 17.42 16.69 0 0 0
#2051 08/07/2015
17.42
-0.37
 1,533,220 17.79 18.07 17.06 0 0 0
#2052 07/07/2015
17.79
-0.73
 2,419,050 18.52 18.52 17.24 0 0 0
#2053 06/07/2015
18.52
0
 1,111,640 18.52 18.71 18.16 0 0 0
#2054 03/07/2015
18.52
0.09
 1,034,200 18.43 18.89 18.43 0 0 0
#2055 02/07/2015
18.43
0.37
 1,127,140 18.07 18.52 16.87 0 0 0
#2056 01/07/2015
18.07
-1.28
 1,436,570 19.35 19.62 18.07 0 0 0
#2057 30/06/2015
19.35
-1.38
 978,610 20.72 20.82 19.35 0 0 0
#2058 29/06/2015
20.72
-0.83
 1,646,820 21.55 21.73 20.08 0 0 0
#2059 26/06/2015
21.55
-1.28
 1,824,870 22.83 22.83 21.27 0 0 0
#2060 25/06/2015
22.83
1.47
 1,359,550 21.37 22.83 19.90 0 0 0
#2061 24/06/2015
21.37
-0.46
 754,860 21.83 22.65 21.00 7,600 0 0.0
#2062 23/06/2015
21.83
1.38
 1,178,450 20.45 21.83 19.07 0 0 0
#2063 22/06/2015
20.45
-1.01
 1,345,150 21.46 21.46 19.99 0 0 0
#2064 19/06/2015
21.46
1.38
 689,650 20.08 21.46 19.72 0 0 0
#2065 18/06/2015
20.08
1.28
 303,930 18.80 20.08 18.80 0 0 0
#2066 17/06/2015
18.80
1.19
 649,950 17.61 18.80 17.61 0 0 0
#2067 16/06/2015
17.61
2.20
 862,200 15.41 17.61 15.68 0 0 0
#2068 15/06/2015
15.41
0
 0 15.41 15.41 15.41 0 0 0
#2069 12/06/2015
15.41
0
 0 15.41 15.41 15.41 0 0 0
#2070 11/06/2015
15.41
0
 0 15.41 15.41 15.41 0 0 0
#2071 10/06/2015
15.41
0
 0 15.41 15.41 15.41 0 0 0
#2072 09/06/2015
15.41
0.55
 192,100 14.86 15.86 14.86 0 0 0
#2073 08/06/2015
14.86
0
 160,700 14.86 14.95 14.76 0 0 0
#2074 05/06/2015
14.86
0
 118,100 14.86 14.95 14.58 0 0 0
#2075 04/06/2015
14.86
0.09
 81,600 14.76 14.86 14.67 0 0 0
#2076 03/06/2015
14.76
-0.09
 127,200 14.86 15.04 14.58 0 0 0
#2077 02/06/2015
14.86
0.37
 139,400 14.49 14.95 14.40 0 0 0
#2078 01/06/2015
14.49
0.18
 77,000 14.31 14.49 14.31 0 0 0
#2079 29/05/2015
14.31
0
 70,200 14.31 14.58 14.21 0 0 0
#2080 28/05/2015
14.31
0
 38,400 14.31 14.40 14.21 0 0 0
#2081 27/05/2015
14.31
0
 50,400 14.31 14.40 14.21 0 0 0
#2082 26/05/2015
14.31
-0.09
 27,300 14.40 14.40 14.21 0 0 0
#2083 25/05/2015
14.40
0
 26,700 14.40 14.49 14.21 0 0 0
#2084 22/05/2015
14.40
-0.09
 30,300 14.49 14.49 14.31 0 0 0
#2085 21/05/2015
14.49
-0.09
 23,800 14.58 14.58 14.31 0 0 0
#2086 20/05/2015
14.58
0.18
 24,800 14.40 14.67 14.31 0 0 0
#2087 19/05/2015
14.40
0
 29,900 14.40 14.49 14.21 0 0 0
#2088 18/05/2015
14.40
-0.09
 34,900 14.49 14.49 14.21 0 0 0
#2089 15/05/2015
14.49
0.09
 31,100 14.40 14.49 14.21 0 0 0
#2090 14/05/2015
14.40
0.09
 28,800 14.31 14.49 14.21 0 0 0
#2091 13/05/2015
14.31
-0.09
 38,400 14.40 14.49 14.12 0 0 0
#2092 12/05/2015
14.40
0.09
 29,600 14.31 14.49 14.21 0 0 0
#2093 11/05/2015
14.31
0
 33,300 14.31 14.40 14.03 0 0 0
#2094 08/05/2015
14.31
-0.09
 28,200 14.40 14.49 14.21 0 0 0
#2095 07/05/2015
14.40
-0.09
 29,600 14.49 14.58 14.21 0 0 0
#2096 06/05/2015
14.49
0
 32,400 14.49 14.58 14.31 0 0 0
#2097 05/05/2015
14.49
0.37
 34,700 14.12 14.49 14.21 0 0 0
#2098 04/05/2015
14.12
-0.46
 39,300 14.58 14.67 14.12 0 0 0
#2099 27/04/2015
14.58
0
 31,100 14.58 14.67 14.49 0 0 0
#2100 24/04/2015
14.58
0
 35,000 14.58 14.67 14.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |