Công ty Cổ phần An Thịnh - Mã CK : ATB
Từ ngày
Đến ngày
Ngày | Giá đóng cửa | Thay đổi (+/-/%) | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Khớp lệnh | Thỏa thuận |
KLGD | GTGD | KLGD | GTGD |
17/01/2020 |
0.80 |
0.00 (0.00%) |
0.80 |
0.80 |
0.80 |
100 |
80,000 |
0 |
0 |
16/01/2020 |
0.80 |
0.10 (14.29%) |
0.80 |
0.80 |
0.80 |
100 |
80,000 |
0 |
0 |
15/01/2020 |
0.70 |
0.00 (0.00%) |
0.70 |
0.70 |
0.70 |
107,900 |
75,530,000 |
0 |
0 |
14/01/2020 |
0.70 |
0.00 (0.00%) |
0.80 |
0.80 |
0.70 |
8,000 |
5,890,000 |
0 |
0 |
13/01/2020 |
0.70 |
0.00 (0.00%) |
0.80 |
0.80 |
0.70 |
500 |
360,000 |
0 |
0 |
10/01/2020 |
0.80 |
0.10 (14.29%) |
0.70 |
0.80 |
0.70 |
5,500 |
3,860,000 |
0 |
0 |
09/01/2020 |
0.80 |
0.10 (14.29%) |
0.70 |
0.80 |
0.70 |
1,100 |
780,000 |
0 |
0 |
08/01/2020 |
0.70 |
0.00 (0.00%) |
0.70 |
0.80 |
0.70 |
20,500 |
14,360,000 |
0 |
0 |
07/01/2020 |
0.60 |
-0.10 (-14.29%) |
0.70 |
0.70 |
0.60 |
35,500 |
24,830,000 |
0 |
0 |
06/01/2020 |
0.70 |
0.00 (0.00%) |
0.70 |
0.70 |
0.70 |
23,000 |
16,100,000 |
0 |
0 |
03/01/2020 |
0.70 |
0.00 (0.00%) |
0.80 |
0.80 |
0.70 |
20,300 |
14,220,000 |
0 |
0 |
02/01/2020 |
0.70 |
-0.10 (-12.50%) |
0.70 |
0.70 |
0.70 |
87,300 |
61,110,000 |
0 |
0 |
31/12/2019 |
0.80 |
0.10 (14.29%) |
0.80 |
0.80 |
0.80 |
10,700 |
8,560,000 |
0 |
0 |
30/12/2019 |
0.80 |
0.00 (0.00%) |
0.70 |
0.80 |
0.70 |
76,000 |
53,270,000 |
0 |
0 |
27/12/2019 |
0.80 |
-0.10 (-11.11%) |
0.80 |
0.80 |
0.80 |
32,900 |
26,320,000 |
0 |
0 |
26/12/2019 |
0.90 |
-0.10 (-10.00%) |
0.90 |
0.90 |
0.90 |
3,200 |
2,880,000 |
0 |
0 |
25/12/2019 |
0.90 |
0.00 (0.00%) |
0.90 |
1.00 |
0.90 |
89,410 |
87,059,000 |
0 |
0 |
24/12/2019 |
0.90 |
0.10 (12.50%) |
0.90 |
0.90 |
0.90 |
93,008 |
83,707,200 |
0 |
0 |
23/12/2019 |
0.80 |
0.10 (14.29%) |
0.80 |
0.80 |
0.80 |
498,610 |
398,888,000 |
0 |
0 |
20/12/2019 |
0.70 |
-0.10 (-12.50%) |
0.70 |
0.70 |
0.70 |
1,000 |
700,000 |
0 |
0 |