Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 900.95 +6.91 (+0.77%)
  • HNX-Index 129.20 +0.73 (+0.57%)
  • UPCOM-Index 60.59 +0.72 (+1.20%)
CTCP đầu tư kinh doanh phát triển bất động sản FLCHOMES
FLCHOMES
Mã CK:      FHH      17      ■■ 0 (0%)      (cập nhật 10:30 16/09/2020)
Đang giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Bất Động Sản
Website: Đang cập nhật
FHH » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
16/09/2020 17,000 0.00 ■■ 0.00 17,000 19,000 15,000 70,000 1,130,000,000
15/09/2020 17,000 2.00 13.33 15,000 19,000 15,000 70,000 1,130,000,000
14/09/2020 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 50,000 750,000,000
13/09/2020 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 50,000 750,000,000
12/09/2020 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 50,000 750,000,000
11/09/2020 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 50,000 750,000,000
06/09/2020 15,000 -2.00 -11.76 17,000 15,000 15,000 20,000 300,000,000
05/09/2020 17,000 0.00 ■■ 0.00 17,000 19,000 15,000 120,000 2,200,000,000
04/09/2020 17,000 0.00 ■■ 0.00 17,000 19,000 15,000 120,000 2,200,000,000
03/09/2020 17,000 0.00 ■■ 0.00 17,000 19,000 15,000 120,000 2,200,000,000
02/09/2020 17,000 0.00 ■■ 0.00 17,000 19,000 15,000 120,000 2,200,000,000
01/09/2020 17,000 0.00 ■■ 0.00 17,000 19,000 15,000 120,000 2,200,000,000
31/08/2020 17,000 0.00 ■■ 0.00 17,000 19,000 15,000 120,000 2,200,000,000
30/08/2020 17,000 1.00 6.25 16,000 19,000 15,000 120,000 2,200,000,000
29/08/2020 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 40,000 640,000,000
28/08/2020 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 40,000 640,000,000
27/08/2020 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 40,000 640,000,000
26/08/2020 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 40,000 640,000,000
25/08/2020 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 40,000 640,000,000
24/08/2020 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 40,000 640,000,000
23/08/2020 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 40,000 640,000,000
22/08/2020 16,000 -5.00 -23.81 21,000 16,000 16,000 40,000 640,000,000
23/07/2020 21,000 0.00 ■■ 0.00 21,000 22,000 20,000 40,000 840,000,000
22/07/2020 21,000 0.00 ■■ 0.00 21,000 22,000 20,000 40,000 840,000,000
21/07/2020 21,000 0.00 ■■ 0.00 21,000 22,000 20,000 40,000 840,000,000
20/07/2020 21,000 0.00 ■■ 0.00 21,000 22,000 20,000 40,000 840,000,000
19/07/2020 21,000 0.00 ■■ 0.00 21,000 22,000 20,000 40,000 840,000,000
18/07/2020 21,000 0.00 ■■ 0.00 21,000 22,000 20,000 40,000 840,000,000
17/07/2020 21,000 1.00 5.00 20,000 22,000 20,000 40,000 840,000,000
16/07/2020 20,000 -35.00 -63.64 55,000 20,000 20,000 20,000 400,000,000
16/04/2020 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 5,000 275,000,000
15/04/2020 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 5,000 275,000,000
14/04/2020 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 5,000 275,000,000
13/04/2020 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 5,000 275,000,000
12/04/2020 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 5,000 275,000,000
11/04/2020 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 5,000 275,000,000
10/04/2020 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 5,000 275,000,000
09/04/2020 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 5,000 275,000,000
05/03/2020 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 5,000 275,000,000
04/03/2020 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 5,000 275,000,000
03/03/2020 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 5,000 275,000,000
02/03/2020 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 5,000 275,000,000
01/03/2020 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 5,000 275,000,000
29/02/2020 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 5,000 275,000,000
28/02/2020 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 5,000 275,000,000
27/02/2020 55,000 1.00 1.85 54,000 55,000 55,000 5,000 275,000,000
26/02/2020 54,000 0.00 ■■ 0.00 54,000 54,000 54,000 40,000 2,160,000,000
25/02/2020 54,000 -0.33 -0.61 54,333 54,000 54,000 40,000 2,160,000,000
24/02/2020 54,333 0.00 ■■ 0.00 54,333 55,000 54,000 45,000 2,435,000,000
23/02/2020 54,333 0.00 ■■ 0.00 54,333 55,000 54,000 45,000 2,435,000,000
22/02/2020 54,333 0.00 ■■ 0.00 54,333 55,000 54,000 45,000 2,435,000,000
21/02/2020 54,333 0.00 ■■ 0.00 54,333 55,000 54,000 45,000 2,435,000,000
20/02/2020 54,333 0.00 ■■ 0.00 54,333 55,000 54,000 45,000 2,435,000,000
19/02/2020 54,333 -0.67 -1.21 55,000 55,000 54,000 45,000 2,435,000,000
18/02/2020 55,000 2.50 4.76 52,500 55,000 55,000 5,000 275,000,000
17/02/2020 52,500 2.50 5.00 50,000 55,000 50,000 10,000 525,000,000
16/02/2020 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 5,000 250,000,000
15/02/2020 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 5,000 250,000,000
14/02/2020 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 5,000 250,000,000
13/02/2020 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 5,000 250,000,000
12/02/2020 50,000 -2.50 -4.76 52,500 50,000 50,000 5,000 250,000,000
11/02/2020 52,500 0.83 1.61 51,667 55,000 50,000 10,000 525,000,000
10/02/2020 51,667 -0.83 -1.59 52,500 55,000 50,000 30,000 1,525,000,000
09/02/2020 52,500 0.00 ■■ 0.00 52,500 55,000 50,000 25,000 1,275,000,000
08/02/2020 52,500 0.00 ■■ 0.00 52,500 55,000 50,000 25,000 1,275,000,000
07/02/2020 52,500 0.00 ■■ 0.00 52,500 55,000 50,000 25,000 1,275,000,000
06/02/2020 52,500 0.00 ■■ 0.00 52,500 55,000 50,000 25,000 1,275,000,000
05/02/2020 52,500 0.00 ■■ 0.00 52,500 55,000 50,000 25,000 1,275,000,000
04/02/2020 52,500 22.50 75.00 30,000 55,000 50,000 25,000 1,275,000,000
23/01/2020 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 10,000 300,000,000
22/01/2020 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 10,000 300,000,000
21/01/2020 30,000 0.50 1.69 29,500 30,000 30,000 10,000 300,000,000
20/01/2020 29,500 0.00 ■■ 0.00 29,500 30,000 29,000 30,000 880,000,000
19/01/2020 29,500 0.00 ■■ 0.00 29,500 30,000 29,000 30,000 880,000,000
18/01/2020 29,500 -11.50 -28.05 41,000 30,000 29,000 30,000 880,000,000
17/01/2020 41,000 0.00 ■■ 0.00 41,000 55,000 29,000 38,000 1,305,000,000
16/01/2020 41,000 -3.67 -8.21 44,667 55,000 29,000 38,000 1,305,000,000
15/01/2020 44,667 0.00 ■■ 0.00 44,667 55,000 29,000 28,000 1,005,000,000
14/01/2020 44,667 -2.00 -4.29 46,667 55,000 29,000 28,000 1,005,000,000
13/01/2020 46,667 0.00 ■■ 0.00 46,667 55,000 35,000 23,000 950,000,000
12/01/2020 46,667 0.00 ■■ 0.00 46,667 55,000 35,000 23,000 950,000,000
11/01/2020 46,667 0.00 ■■ 0.00 46,667 55,000 35,000 23,000 950,000,000
10/01/2020 46,667 0.00 ■■ 0.00 46,667 55,000 35,000 23,000 950,000,000
09/01/2020 46,667 0.00 ■■ 0.00 46,667 55,000 35,000 23,000 950,000,000
08/01/2020 46,667 0.00 ■■ 0.00 46,667 55,000 35,000 23,000 950,000,000
07/01/2020 46,667 0.00 ■■ 0.00 46,667 55,000 35,000 23,000 950,000,000
06/01/2020 46,667 -5.83 -11.11 52,500 55,000 35,000 23,000 950,000,000
05/01/2020 52,500 0.00 ■■ 0.00 52,500 55,000 50,000 8,000 425,000,000
04/01/2020 52,500 4.25 8.81 48,250 55,000 50,000 8,000 425,000,000
03/01/2020 48,250 4.39 10.02 43,857 55,000 40,000 168,000 8,025,000,000
02/01/2020 43,857 1.73 4.11 42,125 55,000 28,000 358,000 14,695,000,000
01/01/2020 42,125 0.00 ■■ 0.00 42,125 55,000 28,000 378,000 15,295,000,000
31/12/2019 42,125 0.00 ■■ 0.00 42,125 55,000 28,000 378,000 15,295,000,000
30/12/2019 42,125 1.43 3.50 40,700 55,000 28,000 378,000 15,295,000,000
29/12/2019 40,700 0.00 ■■ 0.00 40,700 55,000 28,000 478,000 18,795,000,000
28/12/2019 40,700 -0.08 -0.19 40,778 55,000 28,000 478,000 18,795,000,000
27/12/2019 40,778 -0.22 -0.54 41,000 55,000 28,000 468,000 18,395,000,000
26/12/2019 41,000 -1.50 -3.53 42,500 55,000 28,000 338,000 12,195,000,000
25/12/2019 42,500 2.50 6.25 40,000 55,000 30,000 148,000 5,525,000,000
24/12/2019 40,000 -5.00 -11.11 45,000 50,000 35,000 120,000 4,500,000,000
23/12/2019 45,000 -6.67 -12.90 51,667 55,000 35,000 128,000 4,925,000,000
22/12/2019 51,667 0.00 ■■ 0.00 51,667 55,000 50,000 28,000 1,425,000,000
21/12/2019 51,667 0.42 0.81 51,250 55,000 50,000 28,000 1,425,000,000
20/12/2019 51,250 0.42 0.82 50,833 55,000 50,000 33,000 1,675,000,000
19/12/2019 50,833 -0.17 -0.33 51,000 55,000 50,000 41,750 2,112,500,000
18/12/2019 51,000 0.00 ■■ 0.00 51,000 55,000 50,000 21,750 1,112,500,000
17/12/2019 51,000 0.00 ■■ 0.00 51,000 55,000 50,000 21,750 1,112,500,000
16/12/2019 51,000 1.00 2.00 50,000 55,000 50,000 21,750 1,112,500,000
15/12/2019 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 13,750 687,500,000
14/12/2019 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 13,750 687,500,000
13/12/2019 50,000 -2.50 -4.76 52,500 50,000 50,000 13,750 687,500,000
12/12/2019 52,500 -1.25 -2.33 53,750 60,000 40,000 26,750 1,352,500,000
11/12/2019 53,750 0.00 ■■ 0.00 53,750 60,000 40,000 18,000 915,000,000
10/12/2019 53,750 0.00 ■■ 0.00 53,750 60,000 40,000 18,000 915,000,000
09/12/2019 53,750 0.00 ■■ 0.00 53,750 60,000 40,000 18,000 915,000,000
08/12/2019 53,750 0.00 ■■ 0.00 53,750 60,000 40,000 18,000 915,000,000
07/12/2019 53,750 0.00 ■■ 0.00 53,750 60,000 40,000 18,000 915,000,000
06/12/2019 53,750 2.95 5.81 50,800 60,000 40,000 18,000 915,000,000
05/12/2019 50,800 8.68 20.59 42,125 60,000 29,000 81,000 3,085,000,000
04/12/2019 42,125 0.00 ■■ 0.00 42,125 60,000 29,000 124,000 4,165,000,000
03/12/2019 42,125 0.00 ■■ 0.00 42,125 60,000 29,000 124,000 4,165,000,000
02/12/2019 42,125 0.00 ■■ 0.00 42,125 60,000 29,000 124,000 4,165,000,000
01/12/2019 42,125 0.00 ■■ 0.00 42,125 60,000 29,000 124,000 4,165,000,000
30/11/2019 42,125 0.00 ■■ 0.00 42,125 60,000 29,000 124,000 4,165,000,000
29/11/2019 42,125 2.83 7.19 39,300 60,000 29,000 124,000 4,165,000,000
28/11/2019 39,300 -0.90 -2.24 40,200 60,000 28,000 174,000 5,565,000,000
27/11/2019 40,200 8.94 28.59 31,263 60,000 28,000 254,000 7,522,500,000
26/11/2019 31,263 0.75 2.47 30,510 55,000 27,500 1,850,000 51,467,500,000
25/11/2019 30,510 0.00 ■■ 0.00 30,510 55,000 27,500 2,020,000 56,142,500,000
24/11/2019 30,510 0.00 ■■ 0.00 30,510 55,000 27,500 2,020,000 56,142,500,000
23/11/2019 30,510 0.50 1.67 30,008 55,000 27,500 2,020,000 56,142,500,000
22/11/2019 30,008 -1.67 -5.26 31,673 55,000 27,500 2,205,000 61,230,000,000
21/11/2019 31,673 0.00 ■■ 0.00 31,673 60,000 27,500 3,408,000 94,410,000,000
20/11/2019 31,673 -1.22 -3.69 32,888 60,000 27,500 3,658,000 101,410,000,000
19/11/2019 32,888 -3.01 -8.39 35,900 60,000 27,500 4,616,000 127,942,500,000
18/11/2019 35,900 -1.29 -3.47 37,192 60,000 27,500 3,131,000 87,482,500,000
17/11/2019 37,192 0.00 ■■ 0.00 37,192 60,000 27,500 2,961,000 82,807,500,000
16/11/2019 37,192 0.66 1.80 36,536 60,000 27,500 2,961,000 82,807,500,000
15/11/2019 36,536 -1.51 -3.96 38,042 60,000 27,500 3,011,000 84,207,500,000
14/11/2019 38,042 -0.96 -2.46 39,000 60,000 27,500 2,826,000 79,120,000,000
13/11/2019 39,000 -2.50 -6.02 41,500 60,000 27,500 2,628,000 73,740,000,000
12/11/2019 41,500 -7.76 -15.75 49,258 60,000 27,500 1,328,000 37,840,000,000
11/11/2019 49,258 1.32 2.76 47,936 60,050 27,500 1,084,000 30,940,200,000
10/11/2019 47,936 0.00 ■■ 0.00 47,936 60,050 27,500 1,095,000 31,340,200,000
09/11/2019 47,936 -3.32 -6.48 51,258 60,050 27,500 1,095,000 31,340,200,000
08/11/2019 51,258 0.00 ■■ 0.00 51,258 60,050 27,500 1,045,000 29,940,200,000
07/11/2019 51,258 -3.76 -6.83 55,013 60,050 27,500 1,045,000 29,940,200,000
06/11/2019 55,013 0.00 ■■ 0.00 55,013 60,050 50,000 40,000 2,140,200,000
05/11/2019 55,013 5.01 10.03 50,000 60,050 50,000 40,000 2,140,200,000
04/11/2019 50,000 0.00 ■■ 0.00 0 50,000 50,000 26,000 1,300,000,000
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2020 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp