Công ty Cổ phần Đầu tư và Khoáng sản AMD GROUP - Mã CK : AMD

Từ ngày Đến ngày
NgàyGiá đóng cửaThay đổi (+/-/%)Giá mở cửaGiá cao nhấtGiá thấp nhấtKhớp lệnhThỏa thuận
KLGDGTGDKLGDGTGD
22/11/2017 7.51 -0.05 (-0.66%) 7.58 7.90 7.30 866,820 6,601,000,000 0 0
21/11/2017 7.56 -0.20 (-2.57%) 7.61 7.70 7.50 811,130 6,152,480,000 0 0
20/11/2017 7.76 0.10 (1.30%) 7.80 8.19 7.56 1,872,080 14,907,020,000 0 0
17/11/2017 7.66 0.50 (6.98%) 7.60 7.66 7.35 1,880,560 14,388,470,000 0 0
16/11/2017 7.16 0.46 (6.86%) 6.74 7.16 6.70 1,533,210 10,905,660,000 0 0
15/11/2017 6.70 0.25 (3.87%) 6.59 6.72 6.46 923,480 6,119,230,000 0 0
14/11/2017 6.45 -0.46 (-6.65%) 6.90 6.99 6.43 1,509,000 9,793,310,000 0 0
13/11/2017 6.91 -0.52 (-6.99%) 7.15 7.22 6.91 2,264,710 15,781,350,000 0 0
10/11/2017 7.43 0.03 (0.40%) 7.40 7.57 7.22 1,051,990 7,734,800,000 65,470 458,000,000
09/11/2017 7.40 -0.07 (-0.93%) 7.47 7.65 7.40 580,660 4,325,410,000 0 0
08/11/2017 7.47 -0.13 (-1.71%) 7.67 7.70 7.47 548,810 4,130,540,000 105,000 742,350,000
07/11/2017 7.60 0.04 (0.52%) 7.53 7.96 7.53 804,710 6,209,660,000 0 0
06/11/2017 7.56 -0.14 (-1.81%) 7.70 7.78 7.50 490,040 3,745,280,000 0 0
03/11/2017 7.70 0.05 (0.65%) 7.65 7.89 7.35 515,120 3,915,910,000 0 0
02/11/2017 7.65 0.10 (1.32%) 7.55 8.07 7.42 1,300,060 10,309,010,000 35,000 264,250,000
01/11/2017 7.55 -0.56 (-6.90%) 7.80 7.81 7.55 2,456,590 18,646,880,000 0 0
31/10/2017 8.11 -0.60 (-6.88%) 8.30 8.40 8.11 2,907,470 23,670,040,000 0 0
30/10/2017 8.71 -0.44 (-4.80%) 9.19 9.20 8.71 1,400,820 12,481,870,000 0 0
27/10/2017 9.15 0.15 (1.66%) 9.10 9.30 9.02 949,110 8,668,000,000 0 0
26/10/2017 9.00 0.00 (0.00%) 9.00 9.25 8.60 1,253,430 11,211,620,000 450,000 3,825,000,000