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)
#201 24/11/2022
1.07
0
 562,300 1.07 1.10 1.03 14,600 200 0.0
#202 23/11/2022
1.07
-0.08
 646,800 1.15 1.20 1.07 400 15,100 -0.0
#203 22/11/2022
1.15
0.03
 3,304,600 1.12 1.19 1.13 900 58,700 -0.0
#204 21/11/2022
1.12
0.07
 1,467,500 1.05 1.12 1.05 6,500 0 0.0
#205 18/11/2022
1.05
0.06
 1,923,500 0.99 1.05 0.93 18,700 5,700 0.0
#206 17/11/2022
0.99
0.06
 1,168,400 0.93 0.99 0.91 2,000 0 0.0
#207 16/11/2022
0.93
0.06
 827,000 0.87 0.93 0.81 43,200 2,000 0.0
#208 15/11/2022
0.87
-0.06
 433,700 0.93 0.93 0.87 900 100 0.0
#209 14/11/2022
0.93
-0.06
 1,137,500 0.99 0.99 0.93 17,400 200 0.0
#210 11/11/2022
0.99
-0.04
 438,900 1.03 1.09 0.97 11,800 0 0.0
#211 10/11/2022
1.03
-0.07
 1,539,100 1.10 1.10 1.03 600 0 0.0
#212 09/11/2022
1.10
0.02
 449,800 1.08 1.14 1.02 600 0 0.0
#213 08/11/2022
1.08
-0.04
 981,100 1.12 1.12 1.05 37,260,000 4,900 0.0
#214 07/11/2022
1.12
-0.08
 1,064,700 1.20 1.21 1.12 32,700 5,030 0.0
#215 04/11/2022
1.20
-0.05
 782,600 1.25 1.25 1.18 3,100 0 0.0
#216 03/11/2022
1.25
0.01
 754,500 1.24 1.28 1.18 11,700 900 0.0
#217 02/11/2022
1.24
-0.01
 379,700 1.25 1.33 1.20 18,600 0 0.0
#218 01/11/2022
1.25
-0.02
 563,200 1.27 1.31 1.25 23,700 2,000 0.0
#219 31/10/2022
1.27
-0.07
 1,791,900 1.34 1.34 1.25 18,000 11,300 0.0
#220 28/10/2022
1.34
-0.02
 761,200 1.36 1.40 1.27 2,000 14,200 -0.0
#221 27/10/2022
1.36
0.08
 964,100 1.28 1.36 1.28 62,000 0 0.0
#222 26/10/2022
1.28
-0.02
 383,800 1.30 1.32 1.22 45,500 0 0.0
#223 25/10/2022
1.30
0.07
 1,441,000 1.23 1.31 1.15 30,600 0 0.0
#224 24/10/2022
1.23
-0.09
 2,090,400 1.32 1.41 1.23 10,200 10,900 -0.0
#225 21/10/2022
1.32
-0.09
 2,708,900 1.41 1.41 1.32 26,700 9,000 0.0
#226 20/10/2022
1.41
-0.10
 2,646,300 1.51 1.51 1.41 3,000 600 0.0
#227 19/10/2022
1.51
-0.11
 2,471,000 1.62 1.62 1.51 10,400 22,600 -0.0
#228 18/10/2022
1.62
0.04
 4,646,700 1.58 1.69 1.50 19,400 40,800 -0.0
#229 17/10/2022
1.58
0.10
 862,200 1.48 1.58 1.58 0 0 -0.0
#230 14/10/2022
1.48
0.09
 1,054,100 1.39 1.48 1.45 0 200 -0.0
#231 13/10/2022
1.39
0.09
 1,633,200 1.30 1.39 1.32 0 9,400 -0.0
#232 12/10/2022
1.30
0.02
 1,325,900 1.28 1.36 1.28 159,200 0 0.0
#233 11/10/2022
1.28
-0.09
 1,025,000 1.37 1.37 1.28 68,900 3,300 0.0
#234 10/10/2022
1.37
-0.03
 1,014,900 1.40 1.40 1.32 231,300 0 0.0
#235 07/10/2022
1.40
-0.10
 1,939,900 1.50 1.52 1.40 56,300 7,100 0.0
#236 06/10/2022
1.50
-0.09
 898,700 1.59 1.61 1.50 13,100 10,700 0.0
#237 05/10/2022
1.59
0
 1,152,900 1.59 1.63 1.52 46,500 5,000 0.0
#238 04/10/2022
1.59
-0.02
 1,582,300 1.61 1.69 1.51 72,600 0 0.0
#239 03/10/2022
1.61
-0.12
 2,250,400 1.73 1.73 1.61 7,200 0 0.0
#240 30/09/2022
1.73
-0.05
 1,354,900 1.78 1.79 1.66 26,500 0 0.0
#241 29/09/2022
1.78
-0.02
 622,500 1.80 1.86 1.77 0 0 -0.0
#242 28/09/2022
1.80
-0.07
 1,468,700 1.87 1.89 1.80 2,200 23,800 -0.0
#243 27/09/2022
1.87
-0.01
 789,000 1.88 1.93 1.86 300 14,908 -0.0
#244 26/09/2022
1.88
-0.09
 1,904,100 1.97 1.97 1.85 300 15,000 -0.0
#245 23/09/2022
1.97
0.10
 3,309,600 1.87 1.99 1.80 32,500 71,500 -0.0
#246 22/09/2022
1.87
0.04
 2,048,600 1.83 1.87 1.75 12,800 0 0.0
#247 21/09/2022
1.83
-0.02
 1,298,900 1.85 1.89 1.77 14,600 2,500 0.0
#248 20/09/2022
1.85
0.01
 2,932,400 1.84 1.87 1.76 67,500 60,000 0.0
#249 19/09/2022
1.84
-0.13
 2,702,400 1.97 1.97 1.84 0 0 -0.0
#250 16/09/2022
1.97
-0.14
 7,256,200 2.11 2.11 1.97 2,200 56,600 -0.0
#251 15/09/2022
2.11
-0.09
 1,842,100 2.20 2.25 2.10 21,900 45,600 -0.0
#252 14/09/2022
2.20
-0.10
 2,209,800 2.30 2.30 2.17 28,200 31,800 0.0
#253 13/09/2022
2.30
0
 906,400 2.30 2.31 2.23 18,300 200 0.0
#254 12/09/2022
2.30
-0.03
 1,499,800 2.33 2.37 2.23 13,400 114,000 -0.0
#255 09/09/2022
2.33
0.08
 5,123,000 2.25 2.40 2.20 29,400 161,100 -0.0
#256 08/09/2022
2.25
0.14
 2,335,500 2.11 2.25 2.11 0 79,500 -0.0
#257 07/09/2022
2.11
-0.07
 6,134,400 2.18 2.18 2.03 46,000 83,500 -0.0
#258 06/09/2022
2.18
-0.16
 3,436,500 2.34 2.34 2.18 9,000 83,900 -0.0
#259 05/09/2022
2.34
-0.17
 4,456,200 2.51 2.51 2.34 19,100 214,900 -0.0
#260 31/08/2022
2.51
-0.02
 1,222,700 2.53 2.53 2.48 10,800 0 0.0
#261 30/08/2022
2.53
0.06
 2,372,100 2.47 2.56 2.46 0 182,200 -0.0
#262 29/08/2022
2.47
-0.18
 3,782,700 2.65 2.65 2.47 10,900 82,800 -0.0
#263 26/08/2022
2.65
-0.19
 6,283,100 2.84 2.84 2.65 36,900 163,400 -0.0
#264 25/08/2022
2.84
-0.07
 1,555,200 2.91 2.93 2.84 0 22,200 -0.0
#265 24/08/2022
2.91
0.03
 1,774,800 2.88 2.93 2.86 124,800 3,300 0.0
#266 23/08/2022
2.88
0.01
 1,838,600 2.87 2.90 2.75 44,300 25,900 0.0
#267 22/08/2022
2.87
-0.05
 1,234,900 2.92 2.92 2.84 0 87,300 -0.0
#268 19/08/2022
2.92
0.14
 2,470,300 2.78 2.97 2.85 13,300 98,800 -0.0
#269 18/08/2022
2.78
-0.17
 3,700,100 2.95 2.95 2.76 1,400 109,600 -0.0
#270 17/08/2022
2.95
-0.22
 7,573,300 3.17 3.21 2.95 65,900 72,700 -0.0
#271 16/08/2022
3.17
0.01
 1,102,700 3.16 3.20 3.12 98,700 0 0.0
#272 15/08/2022
3.16
-0.02
 1,782,800 3.18 3.22 3.14 11,000 25,200 -0.0
#273 12/08/2022
3.18
0.01
 1,203,000 3.17 3.21 3.13 48,800 16,800 0.0
#274 11/08/2022
3.17
-0.08
 1,656,400 3.25 3.33 3.16 14,000 26,600 -0.0
#275 10/08/2022
3.25
0.07
 2,444,200 3.18 3.30 3.20 110,800 6,100 0.0
#276 09/08/2022
3.18
0.08
 2,161,900 3.10 3.20 3.11 125,600 0 0.0
#277 08/08/2022
3.10
-0.05
 2,499,000 3.15 3.15 3.08 28,200 0 0.0
#278 05/08/2022
3.15
0.01
 1,251,600 3.14 3.15 3.07 71,300 300 0.0
#279 04/08/2022
3.14
-0.05
 2,299,500 3.19 3.21 3.10 9,700 6,000 0.0
#280 03/08/2022
3.19
-0.07
 2,296,900 3.26 3.27 3.15 84,600 100 0.0
#281 02/08/2022
3.26
0.21
 3,116,200 3.05 3.26 3.05 60,900 100 0.0
#282 01/08/2022
3.05
0.02
 1,985,900 3.03 3.13 2.98 24,600 32,600 -0.0
#283 29/07/2022
3.03
-0.05
 793,200 3.08 3.10 3.03 8,800 22,700 -0.0
#284 28/07/2022
3.08
0.02
 1,275,700 3.06 3.18 3.06 40,200 5,600 0.0
#285 27/07/2022
3.06
-0.06
 1,557,200 3.12 3.12 2.98 12,000 44,900 -0.0
#286 26/07/2022
3.12
-0.03
 790,000 3.15 3.18 3.12 2,500 33,400 -0.0
#287 25/07/2022
3.15
-0.07
 1,642,800 3.22 3.22 3.15 0 52,300 -0.0
#288 22/07/2022
3.22
0
 1,066,100 3.22 3.30 3.20 40,700 0 0.0
#289 21/07/2022
3.22
-0.06
 780,500 3.28 3.31 3.21 17,500 0 0.0
#290 20/07/2022
3.28
0.09
 1,841,800 3.19 3.35 3.22 111,300 0 0.0
#291 19/07/2022
3.19
0
 1,527,200 3.19 3.22 3.10 46,700 1,600 0.0
#292 18/07/2022
3.19
0
 890,500 3.19 3.28 3.17 33,200 500 0.0
#293 15/07/2022
3.19
0.02
 1,442,300 3.17 3.25 3.17 113,900 5,000 0.0
#294 14/07/2022
3.17
0
 1,139,300 3.17 3.18 3.09 110,100 100 0.0
#295 13/07/2022
3.17
-0.01
 1,309,900 3.18 3.29 3.15 94,100 0 0.0
#296 12/07/2022
3.18
0.20
 1,227,300 2.98 3.18 3.01 166,900 5,000 0.0
#297 11/07/2022
2.98
-0.14
 2,388,300 3.12 3.13 2.91 47,500 3,400 0.0
#298 08/07/2022
3.12
0.01
 1,447,000 3.11 3.25 3.10 17,900 28,600 -0.0
#299 07/07/2022
3.11
-0.08
 981,900 3.19 3.20 3.04 1,000 12,400 -0.0
#300 06/07/2022
3.19
-0.17
 1,667,000 3.36 3.36 3.19 33,500 44,600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |