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