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)
#2101 23/04/2015
14.58
0
 36,000 14.58 14.76 14.40 0 0 0
#2102 22/04/2015
14.58
0.09
 91,200 14.49 14.67 14.40 0 0 0
#2103 21/04/2015
14.49
-0.09
 74,700 14.58 14.67 14.31 0 0 0
#2104 20/04/2015
14.58
0.09
 80,600 14.49 14.67 14.21 0 0 0
#2105 17/04/2015
14.49
-0.18
 73,000 14.67 14.67 14.31 0 0 0
#2106 16/04/2015
14.67
0
 100,500 14.67 14.76 14.49 0 0 0
#2107 15/04/2015
14.67
0.09
 87,800 14.58 14.67 14.40 0 0 0
#2108 14/04/2015
14.58
0
 104,800 14.58 14.76 14.40 0 0 0
#2109 13/04/2015
14.58
0.09
 154,300 14.49 14.67 14.40 0 0 0
#2110 10/04/2015
14.49
0
 145,700 14.49 14.67 14.49 0 0 0
#2111 09/04/2015
14.49
0.09
 157,600 14.40 14.67 14.31 0 0 0
#2112 08/04/2015
14.40
-0.28
 164,700 14.67 14.67 14.31 0 0 0
#2113 07/04/2015
14.67
0.09
 165,300 14.58 14.67 14.40 0 0 0
#2114 06/04/2015
14.58
0.09
 160,400 14.49 14.95 14.49 0 0 0
#2115 03/04/2015
14.49
0.09
 170,700 14.40 14.67 14.40 0 0 0
#2116 02/04/2015
14.40
-0.09
 171,200 14.49 14.67 14.31 0 0 0
#2117 01/04/2015
14.49
0
 171,800 14.49 14.67 14.31 0 0 0
#2118 31/03/2015
14.49
0
 171,500 14.49 14.67 14.40 0 0 0
#2119 30/03/2015
14.49
-0.18
 184,700 14.67 14.67 14.40 0 0 0
#2120 27/03/2015
14.67
0
 165,900 14.67 14.67 14.49 0 0 0
#2121 26/03/2015
14.67
0.09
 165,900 14.58 14.67 14.40 0 0 0
#2122 25/03/2015
14.58
0
 186,400 14.58 14.76 14.40 0 0 0
#2123 24/03/2015
14.58
-0.28
 190,200 14.86 14.86 14.49 0 0 0
#2124 23/03/2015
14.86
0
 164,200 14.86 14.95 14.67 0 0 0
#2125 20/03/2015
14.86
0.18
 168,600 14.67 14.86 14.67 0 0 0
#2126 19/03/2015
14.67
-0.09
 169,600 14.76 14.86 14.58 0 0 0
#2127 18/03/2015
14.76
0
 183,600 14.76 14.86 14.58 0 0 0
#2128 17/03/2015
14.76
0.37
 162,100 14.40 14.86 14.58 0 0 0
#2129 16/03/2015
14.40
-0.37
 170,200 14.76 14.76 14.40 0 0 0
#2130 13/03/2015
14.76
-0.09
 170,100 14.86 14.86 14.58 0 0 0
#2131 12/03/2015
14.86
0.09
 186,300 14.76 15.04 14.67 0 0 0
#2132 11/03/2015
14.76
0
 172,400 14.76 15.04 14.76 0 0 0
#2133 10/03/2015
14.76
0.09
 129,300 14.67 14.95 14.67 0 0 0
#2134 09/03/2015
14.67
-0.18
 193,200 14.86 14.95 14.58 0 0 0
#2135 06/03/2015
14.86
0.09
 179,800 14.76 14.86 14.58 0 0 0
#2136 05/03/2015
14.76
0
 188,200 14.76 14.86 14.67 0 0 0
#2137 04/03/2015
14.76
0
 186,700 14.76 15.04 14.76 0 0 0
#2138 03/03/2015
14.76
0
 175,800 14.76 15.04 14.67 0 0 0
#2139 02/03/2015
14.76
-0.09
 154,000 14.86 15.04 14.67 0 0 0
#2140 27/02/2015
14.86
0.09
 161,900 14.76 15.04 14.67 0 0 0
#2141 26/02/2015
14.76
0.09
 175,500 14.67 14.95 14.67 0 0 0
#2142 25/02/2015
14.67
0
 176,200 14.67 14.95 14.58 0 0 0
#2143 24/02/2015
14.67
0.09
 189,300 14.58 14.76 14.58 0 0 0
#2144 13/02/2015
14.58
0.18
 146,900 14.40 14.67 14.49 0 0 0
#2145 12/02/2015
14.40
0
 184,700 14.40 14.58 14.31 0 0 0
#2146 11/02/2015
14.40
0.09
 190,400 14.31 14.49 14.12 0 0 0
#2147 10/02/2015
14.31
0.09
 183,100 14.21 14.31 14.12 0 0 0
#2148 09/02/2015
14.21
-0.09
 194,400 14.31 14.49 14.12 0 0 0
#2149 06/02/2015
14.31
0.09
 186,700 14.21 14.40 14.12 0 0 0
#2150 05/02/2015
14.21
0.28
 201,800 13.94 14.49 14.12 0 0 0
#2151 04/02/2015
13.94
-0.37
 122,300 14.31 14.31 13.94 0 0 0
#2152 03/02/2015
14.31
0
 211,400 14.31 14.49 14.21 0 0 0
#2153 02/02/2015
14.31
-0.09
 201,400 14.40 14.67 14.21 0 0 0
#2154 30/01/2015
14.40
0.09
 170,400 14.31 14.58 14.31 0 0 0
#2155 29/01/2015
14.31
-0.28
 205,900 14.58 14.58 14.31 0 0 0
#2156 28/01/2015
14.58
0.09
 204,400 14.49 14.67 14.49 0 0 0
#2157 27/01/2015
14.49
-0.09
 206,100 14.58 14.67 14.40 0 0 0
#2158 26/01/2015
14.58
-0.09
 214,000 14.67 14.67 14.40 0 0 0
#2159 23/01/2015
14.67
0.18
 197,200 14.49 14.76 14.49 0 0 0
#2160 22/01/2015
14.49
0
 221,000 14.49 14.76 14.31 0 0 0
#2161 21/01/2015
14.49
-0.09
 191,500 14.58 14.76 14.40 0 0 0
#2162 20/01/2015
14.58
-0.09
 206,900 14.67 14.86 14.58 0 0 0
#2163 19/01/2015
14.67
-0.09
 203,600 14.76 14.95 14.58 0 0 0
#2164 16/01/2015
14.76
-0.09
 217,100 14.86 15.04 14.67 0 0 0
#2165 15/01/2015
14.86
0
 211,600 14.86 15.04 14.76 0 0 0
#2166 14/01/2015
14.86
-0.09
 205,100 14.95 15.04 14.67 0 0 0
#2167 13/01/2015
14.95
0.18
 203,300 14.76 15.04 14.76 0 0 0
#2168 12/01/2015
14.76
-0.09
 200,900 14.86 14.95 14.67 0 0 0
#2169 09/01/2015
14.86
0
 163,100 14.86 15.04 14.76 0 0 0
#2170 08/01/2015
14.86
0
 162,200 14.86 15.04 14.67 0 0 0
#2171 07/01/2015
14.86
0
 201,800 14.86 15.04 14.58 0 0 0
#2172 06/01/2015
14.86
0.18
 170,700 14.67 14.95 14.40 0 0 0
#2173 05/01/2015
14.67
-0.09
 200,300 14.76 14.95 14.49 0 0 0
#2174 31/12/2014
14.76
0.18
 106,800 14.58 14.76 14.49 0 0 0
#2175 30/12/2014
14.58
0
 105,600 14.58 14.67 14.31 0 0 0
#2176 29/12/2014
14.58
0
 152,100 14.58 14.76 14.40 0 0 0
#2177 26/12/2014
14.58
-0.18
 143,400 14.76 14.86 14.49 0 0 0
#2178 25/12/2014
14.76
-0.18
 263,500 14.95 15.13 14.40 0 0 0
#2179 24/12/2014
14.95
0.09
 309,500 14.86 15.13 14.76 0 0 0
#2180 23/12/2014
14.86
0.37
 403,900 14.49 15.04 14.58 0 0 0
#2181 22/12/2014
14.49
-0.09
 388,100 14.58 15.22 14.49 0 0 0
#2182 19/12/2014
14.58
-1.01
 416,800 15.59 15.59 14.21 0 0 0
#2183 18/12/2014
15.59
1.38
 438,800 14.21 15.59 14.21 0 0 0
#2184 17/12/2014
14.21
-0.83
 412,900 15.04 15.04 13.48 0 0 0
#2185 16/12/2014
15.04
-1.19
 413,900 16.23 16.23 14.21 0 0 0
#2186 15/12/2014
16.23
1.19
 390,600 15.04 16.32 14.49 0 0 0
#2187 12/12/2014
15.04
0.09
 408,800 14.95 15.50 14.58 0 0 0
#2188 11/12/2014
14.95
-1.56
 407,000 16.51 16.51 14.12 0 0 0
#2189 10/12/2014
16.51
1.93
 197,700 14.58 16.51 14.21 0 0 0
#2190 09/12/2014
14.58
-1.47
 309,200 16.05 16.14 14.58 0 0 0
#2191 08/12/2014
16.05
-0.37
 223,100 16.41 16.41 15.96 0 0 0
#2192 05/12/2014
16.41
1.10
 215,300 15.31 16.78 15.59 0 0 0
#2193 04/12/2014
15.31
-0.64
 462,400 15.96 16.69 14.95 0 0 0
#2194 03/12/2014
15.96
-1.47
 247,400 17.42 17.42 15.96 0 0 0
#2195 02/12/2014
17.42
-0.09
 414,800 17.52 17.79 16.05 0 0 0
#2196 01/12/2014
17.52
-0.09
 152,700 17.61 17.97 17.52 0 0 0
#2197 28/11/2014
17.61
-0.64
 160,200 18.25 18.25 17.61 0 0 0
#2198 27/11/2014
18.25
-0.37
 423,200 18.62 18.89 17.15 0 0 0
#2199 26/11/2014
18.62
-0.83
 409,100 19.44 19.44 18.43 0 0 0
#2200 25/11/2014
19.44
0.09
 434,600 19.35 19.72 18.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |