Công ty Cổ phần Tập đoàn FLC - Mã CK : FLC

LỊCH SỬ GIAO DỊCH CỔ PHIẾU FLC - Hồ sơ công ty

Từ ngày Đến ngày
NgàyGiá đóng cửaThay đổi (+/-/%)Giá mở cửaGiá cao nhấtGiá thấp nhấtKhớp lệnhThỏa thuận
KLGDGTGDKLGDGTGD
17/01/2020 4.12 0.01 (0.24%) 4.10 4.22 4.09 4,414,520 18,300,390,000 0 0
16/01/2020 4.11 -0.04 (-0.96%) 4.18 4.19 4.09 3,494,960 14,395,200,000 0 0
15/01/2020 4.15 -0.05 (-1.19%) 4.20 4.26 4.13 3,078,640 12,911,970,000 0 0
15/01/2020 4.15 -0.05 (-1.19%) 4.20 4.26 4.13 3,078,640 12,911,970,000 0 0
14/01/2020 4.20 0.16 (3.96%) 4.02 4.20 4.02 4,686,600 19,437,240,000 0 0
13/01/2020 4.04 -0.16 (-3.80%) 4.29 4.29 4.03 6,896,010 28,231,980,000 0 0
10/01/2020 4.20 -0.11 (-2.55%) 4.32 4.37 4.20 6,384,520 27,238,000,000 0 0
09/01/2020 4.31 0.03 (0.70%) 4.38 4.42 4.31 5,811,070 25,415,760,000 0 0
08/01/2020 4.28 -0.18 (-4.03%) 4.39 4.40 4.28 8,294,610 35,907,840,000 0 0
07/01/2020 4.46 0.13 (3.00%) 4.38 4.55 4.33 7,071,080 31,191,310,000 0 0
06/01/2020 4.33 -0.29 (-6.27%) 4.57 4.60 4.33 14,558,890 64,833,950,000 0 0
03/01/2020 4.62 -0.10 (-2.11%) 4.73 4.73 4.62 6,082,410 28,499,560,000 480,570 2,109,702,300
02/01/2020 4.72 0.12 (2.60%) 4.70 4.74 4.60 5,555,680 25,994,040,000 0 0
31/12/2019 4.60 0.02 (0.43%) 4.58 4.68 4.54 7,431,070 34,084,010,000 0 0
30/12/2019 4.58 -0.12 (-2.55%) 4.70 4.70 4.51 12,552,210 57,656,000,000 768,750 3,859,125,000
30/12/2019 4.58 -0.12 (-2.55%) 4.70 4.70 4.51 12,552,210 57,655,650,000 768,750 3,859,125,000
30/12/2019 4.58 -0.12 (-2.55%) 4.70 4.70 4.51 12,552,210 57,656,000,000 768,750 3,859,125,000
30/12/2019 4.58 -0.12 (-2.55%) 4.70 4.70 4.51 12,552,210 57,655,650,000 768,750 3,859,125,000
27/12/2019 4.70 0.00 (0.00%) 4.77 4.79 4.63 8,903,360 41,819,780,000 0 0
26/12/2019 4.70 -0.18 (-3.68%) 4.90 4.91 4.69 12,603,080 60,295,440,000 0 0
25/12/2019 4.88 -0.05 (-1.01%) 5.00 5.15 4.87 14,372,880 72,006,970,000 222,560 1,057,780,800
24/12/2019 4.93 0.13 (2.70%) 4.80 4.99 4.79 12,600,760 61,911,000,000 20,000 89,400,000
23/12/2019 4.80 0.02 (0.41%) 4.95 5.01 4.78 9,437,450 46,187,170,000 0 0