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)
#301 06/07/2022
3.19
-0.17
 1,667,000 3.36 3.36 3.19 33,500 44,600 -0.0
#302 05/07/2022
3.36
0.17
 6,467,200 3.19 3.41 3.30 33,300 27,500 0.0
#303 04/07/2022
3.19
0.20
 1,317,900 2.99 3.19 3.16 7,500 0 0.0
#304 01/07/2022
2.99
0.07
 1,883,400 2.92 3 2.72 59,700 30,800 0.0
#305 30/06/2022
2.92
-0.21
 2,005,100 3.13 3.13 2.92 4,700 47,300 -0.0
#306 29/06/2022
3.13
-0.09
 2,789,100 3.22 3.28 3.08 5,100 8,400 -0.0
#307 28/06/2022
3.22
0.06
 2,442,100 3.16 3.37 3.02 5,100 8,400 -0.0
#308 27/06/2022
3.16
0.16
 2,784,900 3 3.21 3 42,100 154,500 -0.0
#309 24/06/2022
3
0.19
 3,171,500 2.81 3 2.83 800 35,500 -0.0
#310 23/06/2022
2.81
0.18
 1,858,300 2.63 2.81 2.62 7,500 100 0.0
#311 22/06/2022
2.63
0.17
 1,574,500 2.46 2.63 2.50 36,400 0 0.0
#312 21/06/2022
2.46
0.03
 1,387,000 2.43 2.53 2.31 135,000 0 0.0
#313 20/06/2022
2.43
-0.18
 1,614,900 2.61 2.70 2.43 10,000 0 0
#314 17/06/2022
2.61
-0.19
 2,109,200 2.80 2.80 2.61 10,100 0 0.0
#315 16/06/2022
2.80
0.01
 1,159,000 2.79 2.90 2.79 10,900 2,300 0.0
#316 15/06/2022
2.79
-0.21
 2,871,900 3 3.04 2.79 8,500 174,400 -0.0
#317 14/06/2022
3
-0.05
 1,832,300 3.05 3.18 2.86 200 55,100 -0.0
#318 13/06/2022
3.05
-0.22
 2,241,600 3.27 3.27 3.05 7,800 191,900 -0.0
#319 10/06/2022
3.27
-0.23
 2,622,100 3.50 3.50 3.26 20,800 67,400 -0.0
#320 09/06/2022
3.50
0.07
 1,649,400 3.43 3.61 3.48 71,200 800 0.0
#321 08/06/2022
3.43
0.22
 1,345,200 3.21 3.43 3.30 3,800 36,700 -0.0
#322 07/06/2022
3.21
-0.24
 3,842,100 3.45 3.45 3.21 8,700 74,900 -0.0
#323 06/06/2022
3.45
-0.25
 3,173,700 3.70 3.70 3.45 1,000 167,000 0
#324 03/06/2022
3.70
-0.10
 941,300 3.80 3.84 3.69 5,100 53,500 -0.0
#325 02/06/2022
3.80
0
 1,276,400 3.80 3.84 3.72 5,600 18,500 -0.0
#326 01/06/2022
3.80
-0.04
 1,465,300 3.84 3.92 3.78 28,500 41,200 -0.0
#327 31/05/2022
3.84
-0.09
 2,576,500 3.93 4.10 3.84 41,400 13,500 0.0
#328 30/05/2022
3.93
0.25
 2,403,400 3.68 3.93 3.67 118,500 600 0.0
#329 27/05/2022
3.68
0.12
 2,249,300 3.56 3.72 3.42 95,200 41,200 0.0
#330 26/05/2022
3.56
-0.26
 5,727,800 3.82 3.82 3.56 2,500 163,100 -0.0
#331 25/05/2022
3.82
0
 2,223,700 3.82 3.89 3.69 21,600 172,900 -0.0
#332 24/05/2022
3.82
-0.08
 1,228,900 3.90 3.95 3.70 7,200 71,300 -0.0
#333 23/05/2022
3.90
-0.03
 1,076,600 3.93 4 3.85 200 72,400 -0.0
#334 20/05/2022
3.93
-0.02
 1,277,500 3.95 4.02 3.89 92,100 65,500 0.0
#335 19/05/2022
3.95
-0.04
 1,154,700 3.99 4 3.81 13,800 21,600 -0.0
#336 18/05/2022
3.99
-0.06
 1,672,400 4.05 4.16 3.99 45,700 38,000 0.0
#337 17/05/2022
4.05
0.24
 1,257,100 3.81 4.06 3.80 85,300 20,100 0.0
#338 16/05/2022
3.81
0.07
 1,398,200 3.74 4 3.74 10,200 52,600 -0.0
#339 13/05/2022
3.74
-0.28
 2,768,300 4.02 4.20 3.74 44,000 129,500 -0.0
#340 12/05/2022
4.02
-0.30
 2,044,700 4.32 4.32 4.02 12,600 138,600 -0.0
#341 11/05/2022
4.32
0.17
 1,671,800 4.15 4.38 4.20 7,800 82,400 -0.0
#342 10/05/2022
4.15
0.18
 2,593,700 3.97 4.15 3.70 53,800 115,700 -0.0
#343 09/05/2022
3.97
-0.29
 2,412,500 4.26 4.26 3.97 36,600 58,500 -0.0
#344 06/05/2022
4.26
-0.14
 1,269,800 4.40 4.45 4.20 44,800 53,200 -0.0
#345 05/05/2022
4.40
-0.20
 4,298,600 4.60 4.70 4.28 59,800 30,200 0.0
#346 04/05/2022
4.60
-0.34
 3,624,400 4.94 4.94 4.60 9,500 13,800 -0.0
#347 29/04/2022
4.94
0.32
 4,000,000 4.62 4.94 4.55 57,200 28,400 0.0
#348 28/04/2022
4.62
0.18
 3,648,200 4.44 4.75 4.44 12,300 287,800 -0.0
#349 27/04/2022
4.44
0.27
 3,884,200 4.17 4.46 3.98 42,100 154,500 -0.0
#350 26/04/2022
4.17
0.27
 2,819,900 3.90 4.17 3.71 307,500 92,200 0.0
#351 25/04/2022
3.90
0.09
 2,485,400 3.81 4.05 3.70 9,100 329,400 -0.0
#352 22/04/2022
3.81
0.24
 4,699,900 3.57 3.81 3.42 265,300 45,600 0
#353 21/04/2022
3.57
-0.26
 3,407,100 3.83 3.83 3.57 125,000 2,300 0
#354 20/04/2022
3.83
-0.28
 4,507,700 4.11 4.11 3.83 349,900 2,900 0
#355 19/04/2022
4.11
-0.30
 4,369,100 4.41 4.71 4.11 98,100 29,500 0
#356 18/04/2022
4.41
-0.33
 2,461,200 4.74 4.74 4.41 18,800 700 0
#357 15/04/2022
4.74
-0.35
 3,015,300 5.09 5.09 4.74 20,900 274,800 -0.0
#358 14/04/2022
5.09
0.13
 2,541,900 4.96 5.26 5 132,200 25,000 0.0
#359 13/04/2022
4.96
0.09
 6,068,000 4.87 5 4.53 132,200 25,000 0.0
#360 12/04/2022
4.87
-0.36
 6,318,500 5.23 5.23 4.87 45,200 142,700 -0.0
#361 08/04/2022
5.23
-0.22
 2,296,500 5.45 5.50 5.23 7,900 127,300 -0.0
#362 07/04/2022
5.45
0.03
 2,178,900 5.42 5.56 5.37 9,800 121,900 -0.0
#363 06/04/2022
5.42
-0.38
 8,304,500 5.80 5.80 5.40 9,800 121,900 -0.0
#364 05/04/2022
5.80
-0.33
 8,320,900 6.13 6.35 5.71 34,000 439,000 -0.0
#365 04/04/2022
6.13
0.40
 3,134,600 5.73 6.13 6 4,700 112,700 -0.0
#366 01/04/2022
5.73
0.37
 9,787,900 5.36 5.73 5.02 151,500 98,000 0.0
#367 31/03/2022
5.36
-0.40
 17,075,500 5.76 5.76 5.36 23,900 161,700 -0.0
#368 30/03/2022
5.76
-0.43
 1,095,400 6.19 6.19 5.76 4,100 0 0.0
#369 29/03/2022
6.19
-0.46
 24,282,800 6.65 6.65 6.19 20,500 764,700 -0.0
#370 28/03/2022
6.65
-0.50
 2,640,000 7.15 7.15 6.65 29,500 0 0.0
#371 25/03/2022
7.15
0.05
 5,064,300 7.10 7.21 7.10 265,200 12,400 0.0
#372 24/03/2022
7.10
-0.01
 2,748,300 7.11 7.19 7.06 137,000 20,000 0.0
#373 23/03/2022
7.11
-0.04
 5,676,700 7.15 7.21 7.08 143,100 300 0.0
#374 22/03/2022
7.15
0
 5,651,300 7.15 7.30 7.13 25,600 52,000 -0.0
#375 21/03/2022
7.15
0.12
 4,538,700 7.03 7.17 6.95 173,900 0 0.0
#376 18/03/2022
7.03
-0.08
 6,343,000 7.11 7.30 7 44,200 78,800 -0.0
#377 17/03/2022
7.11
0.24
 7,085,400 6.87 7.11 6.90 132,600 810,500 -0.0
#378 16/03/2022
6.87
0.32
 3,394,600 6.55 7 6.60 128,400 200 0.0
#379 15/03/2022
6.55
0.10
 2,626,600 6.45 6.63 6.38 28,200 117,500 -0.0
#380 14/03/2022
6.45
-0.35
 4,171,000 6.80 6.80 6.40 18,700 152,300 -0.0
#381 11/03/2022
6.80
-0.19
 5,586,000 6.99 7 6.75 73,100 23,000 0.0
#382 10/03/2022
6.99
0.12
 5,076,900 6.87 7.20 6.87 48,700 31,600 0.0
#383 09/03/2022
6.87
-0.21
 6,135,600 7.08 7.25 6.71 50,100 482,800 -0.0
#384 08/03/2022
7.08
0.31
 9,943,400 6.77 7.24 6.71 25,500 488,400 -0.0
#385 07/03/2022
6.77
0.44
 10,234,100 6.33 6.77 6.35 143,000 89,400 0.0
#386 04/03/2022
6.33
0.08
 5,032,800 6.25 6.46 6.20 345,200 0 0.0
#387 03/03/2022
6.25
0.01
 2,935,000 6.24 6.30 6.21 900 0 0.0
#388 02/03/2022
6.24
-0.01
 3,702,100 6.25 6.33 6.20 117,300 0 0.0
#389 01/03/2022
6.25
0.14
 3,688,100 6.11 6.33 6.09 982,800 2,000 0.0
#390 28/02/2022
6.11
0
 2,050,300 6.11 6.15 6.07 25,800 1,000 0.0
#391 25/02/2022
6.11
0.10
 2,423,300 6.01 6.20 6.06 151,800 200 0.0
#392 24/02/2022
6.01
-0.27
 6,684,500 6.28 6.28 5.85 2,600 105,000 -0.0
#393 23/02/2022
6.28
0
 3,083,700 6.28 6.36 6.27 20,000 39,200 -0.0
#394 22/02/2022
6.28
-0.04
 5,442,100 6.32 6.48 6.10 6,300 109,200 -0.0
#395 21/02/2022
6.32
0.19
 5,345,000 6.13 6.38 6.10 256,500 22,700 0.0
#396 18/02/2022
6.13
0.02
 2,515,400 6.11 6.19 6.03 65,700 31,300 0.0
#397 17/02/2022
6.11
-0.08
 3,928,700 6.19 6.34 6.10 65,700 31,300 0.0
#398 16/02/2022
6.19
0.37
 4,883,200 5.82 6.20 5.82 247,000 5,000 0.0
#399 15/02/2022
5.82
0.02
 1,890,800 5.80 5.88 5.75 48,200 22,900 0.0
#400 14/02/2022
5.80
-0.09
 1,838,100 5.89 5.92 5.70 147,400 800 0.0

Chính sách bảo mật | Điều khoản sử dụng |