Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 +2.83 (+0.20%)
  • HNX-Index 384.88 +0.04 (+0.01%)
  • UPCOM-Index 99.37 -0.07 (-0.07%)
CTCP Chứng khoán FLC
Mã CK:      FLCS      15      +10 (+200.00%)      (cập nhật 21:54 14/02/2012)
Đang giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Tài chính - Đầu tư
Website: Đang cập nhật
FLCS » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
14/02/2012 15,000 10.00 200.00 5,000 15,000 15,000 40,000 600,000,000
15/08/2011 5,500 0.50 10.00 5,000 6,000 5,000 100,000 550,000,000
07/08/2011 5,000 -0.50 -9.09 5,500 5,000 5,000 50,000 250,000,000
01/08/2011 5,500 0.17 3.13 5,333 6,000 5,000 100,000 550,000,000
31/07/2011 5,333 -0.80 -13.02 6,131 6,000 5,000 150,000 800,000,000
30/07/2011 6,131 0.01 0.21 6,118 7,000 5,000 2,100,000 12,875,000,000
29/07/2011 6,118 -0.01 -0.21 6,131 7,500 4,500 4,275,000 26,175,000,000
27/07/2011 6,131 -0.02 -0.24 6,146 7,500 4,500 4,225,000 25,925,000,000
26/07/2011 6,146 -0.01 -0.23 6,160 7,500 4,500 4,125,000 25,375,000,000
25/07/2011 6,160 -0.02 -0.24 6,175 7,500 4,500 4,075,000 25,125,000,000
24/07/2011 6,175 -0.02 -0.24 6,190 7,500 4,500 4,025,000 24,875,000,000
22/07/2011 6,190 -0.02 -0.29 6,208 7,500 4,500 3,975,000 24,625,000,000
21/07/2011 6,208 -0.02 -0.31 6,227 7,500 4,500 3,875,000 24,075,000,000
20/07/2011 6,227 -0.02 -0.32 6,247 7,500 4,500 3,775,000 23,525,000,000
19/07/2011 6,247 0.00 -0.05 6,250 7,500 4,500 3,675,000 22,975,000,000
18/07/2011 6,250 0.00 -0.06 6,254 7,500 4,500 3,625,000 22,675,000,000
15/07/2011 6,254 0.00 -0.05 6,257 7,500 4,500 3,575,000 22,375,000,000
14/07/2011 6,257 -0.02 -0.24 6,272 7,500 4,500 3,525,000 22,075,000,000
13/07/2011 6,272 -0.02 -0.25 6,288 7,500 4,500 3,425,000 21,500,000,000
12/07/2011 6,288 0.00 -0.06 6,292 7,500 4,500 3,325,000 20,925,000,000
11/07/2011 6,292 0.00 0.06 6,288 7,500 4,500 3,275,000 20,625,000,000
08/07/2011 6,288 -0.01 -0.14 6,297 7,500 4,500 3,375,000 21,225,000,000
05/07/2011 6,297 -0.01 -0.08 6,302 7,500 4,500 3,275,000 20,625,000,000
04/07/2011 6,302 -0.02 -0.24 6,317 7,500 4,500 3,225,000 20,325,000,000
03/07/2011 6,317 -0.01 -0.17 6,328 7,500 4,500 3,275,000 20,725,000,000
01/07/2011 6,328 -0.01 -0.08 6,333 7,500 4,500 3,125,000 19,825,000,000
30/06/2011 6,333 -0.01 -0.19 6,345 7,500 4,500 3,075,000 19,525,000,000
28/06/2011 6,345 -0.01 -0.09 6,351 7,500 4,500 2,975,000 18,925,000,000
27/06/2011 6,351 -0.01 -0.09 6,357 7,500 4,500 2,925,000 18,625,000,000
26/06/2011 6,357 -0.01 -0.11 6,364 7,500 4,500 2,875,000 18,325,000,000
25/06/2011 6,364 -0.01 -0.09 6,370 7,500 4,500 2,825,000 18,025,000,000
23/06/2011 6,370 -0.02 -0.23 6,385 7,500 4,500 2,775,000 17,725,000,000
20/06/2011 6,385 -0.02 -0.23 6,400 7,500 4,500 2,675,000 17,125,000,000
16/06/2011 6,400 -0.01 -0.12 6,408 7,500 4,500 2,575,000 16,525,000,000
14/06/2011 6,408 -0.02 -0.28 6,426 7,500 4,500 2,525,000 16,225,000,000
13/06/2011 6,426 -0.02 -0.28 6,444 7,500 4,500 2,425,000 15,625,000,000
12/06/2011 6,444 -0.01 -0.17 6,455 7,500 4,500 2,325,000 15,025,000,000
10/06/2011 6,455 -0.01 -0.15 6,465 7,500 4,500 2,275,000 14,725,000,000
09/06/2011 6,465 -0.01 -0.17 6,476 7,500 4,500 2,225,000 14,425,000,000
08/06/2011 6,476 -0.05 -0.75 6,525 7,500 4,500 2,175,000 14,125,000,000
07/06/2011 6,525 -0.05 -0.82 6,579 7,500 4,500 2,075,000 13,575,000,000
06/06/2011 6,579 -0.06 -0.90 6,639 7,500 4,500 1,975,000 13,025,000,000
05/06/2011 6,639 -0.02 -0.27 6,657 7,500 4,500 1,875,000 12,475,000,000
03/06/2011 6,657 -0.06 -0.95 6,721 7,500 4,500 1,825,000 12,175,000,000
02/06/2011 6,721 -0.07 -0.99 6,788 7,500 4,500 1,775,000 11,950,000,000
01/06/2011 6,788 0.01 0.10 6,781 7,500 4,500 1,725,000 11,725,000,000
31/05/2011 6,781 0.01 0.10 6,774 7,500 4,500 1,675,000 11,375,000,000
30/05/2011 6,774 0.01 0.10 6,767 7,500 4,500 1,625,000 11,025,000,000
28/05/2011 8,933 2.17 32.16 6,759 72,000 4,500 1,575,000 13,925,000,000
27/05/2011 6,759 0.01 0.13 6,750 7,500 4,500 1,525,000 10,325,000,000
26/05/2011 6,750 0.01 0.13 6,741 7,500 4,500 1,475,000 9,975,000,000
25/05/2011 6,741 -0.09 -1.26 6,827 7,500 4,500 1,425,000 9,625,000,000
21/05/2011 6,827 -0.09 -1.34 6,920 7,500 4,500 1,375,000 9,400,000,000
20/05/2011 6,920 -0.02 -0.26 6,938 7,500 4,500 1,325,000 9,175,000,000
19/05/2011 6,938 -0.02 -0.27 6,957 7,500 4,500 1,275,000 8,850,000,000
18/05/2011 6,957 -0.14 -1.95 7,095 7,500 4,500 1,225,000 8,525,000,000
14/05/2011 7,095 0.15 2.09 6,950 7,500 7,000 1,125,000 7,975,000,000
13/05/2011 6,950 -0.13 -1.86 7,082 7,500 5,000 1,275,000 8,865,000,000
02/04/2011 7,082 0.00 -0.06 7,086 7,500 6,800 1,175,000 8,315,000,000
31/03/2011 7,086 0.00 -0.06 7,090 7,500 6,800 1,075,000 7,615,000,000
25/03/2011 7,090 -0.01 -0.07 7,095 7,500 6,800 1,025,000 7,265,000,000
24/03/2011 7,095 -0.01 -0.07 7,100 7,500 6,800 975,000 6,915,000,000
21/03/2011 7,100 -0.01 -0.08 7,106 7,500 6,800 925,000 6,565,000,000
18/03/2011 7,106 -0.01 -0.10 7,113 7,500 6,800 875,000 6,215,000,000
17/03/2011 7,113 -0.01 -0.10 7,120 7,500 6,800 825,000 5,865,000,000
15/03/2011 7,120 -0.01 -0.13 7,129 7,500 6,800 775,000 5,515,000,000
13/03/2011 7,129 -0.01 -0.13 7,138 7,500 6,800 725,000 5,165,000,000
11/03/2011 7,138 -0.01 -0.17 7,150 7,500 6,800 675,000 4,815,000,000
10/03/2011 7,150 -0.01 -0.20 7,164 7,500 6,800 620,000 4,430,000,000
09/03/2011 7,164 -0.02 -0.22 7,180 7,500 6,800 565,000 4,045,000,000
06/03/2011 7,180 -0.02 -0.28 7,200 7,500 6,800 510,000 3,660,000,000
05/03/2011 7,200 -0.03 -0.35 7,225 7,500 6,800 455,000 3,275,000,000
04/03/2011 7,225 0.04 0.54 7,186 7,500 6,800 400,000 2,890,000,000
01/03/2011 7,186 0.05 0.74 7,133 7,500 6,800 350,000 2,515,000,000
25/02/2011 7,133 0.07 1.03 7,060 7,500 6,800 300,000 2,140,000,000
22/02/2011 7,060 0.11 1.58 6,950 7,500 6,800 250,000 1,765,000,000
18/02/2011 6,950 0.02 0.25 6,933 7,000 6,800 200,000 1,390,000,000
16/02/2011 6,933 0.03 0.48 6,900 7,000 6,800 150,000 1,040,000,000
15/02/2011 6,900 0.10 1.47 6,800 7,000 6,800 100,000 690,000,000
12/02/2011 6,800 -1.68 -19.76 8,475 6,800 6,800 50,000 340,000,000
26/01/2011 8,475 -0.38 -4.24 8,850 9,100 6,800 140,000 1,153,000,000
25/01/2011 8,850 0.03 0.37 8,817 9,100 6,800 450,000 3,943,000,000
24/01/2011 8,817 0.65 7.97 8,166 9,000 6,800 390,000 3,400,000,000
23/01/2011 8,166 0.00 -0.05 8,170 9,000 6,500 1,630,000 13,235,000,000
13/01/2011 8,170 0.04 0.50 8,129 9,000 6,500 1,600,000 12,995,000,000
10/01/2011 8,129 0.02 0.26 8,108 9,000 6,500 1,540,000 12,455,000,000
07/01/2011 8,108 0.04 0.43 8,073 9,000 6,500 1,510,000 12,185,000,000
06/01/2011 8,073 0.00 -0.02 8,075 9,000 6,500 1,740,000 13,975,000,000
05/01/2011 8,075 0.02 0.27 8,053 9,000 6,500 1,710,000 13,735,000,000
04/01/2011 8,053 0.00 -0.04 8,056 9,000 6,500 1,680,000 13,465,000,000
31/12/2010 8,056 0.00 -0.02 8,058 9,000 6,500 1,600,000 12,825,000,000
29/12/2010 8,058 0.00 -0.04 8,061 9,000 6,500 1,550,000 12,425,000,000
27/12/2010 8,061 0.03 0.32 8,035 9,000 6,500 1,470,000 11,785,000,000
23/12/2010 8,035 0.00 -0.04 8,038 9,000 6,500 1,440,000 11,515,000,000
21/12/2010 8,038 0.03 0.36 8,009 9,000 6,500 1,330,000 10,655,000,000
20/12/2010 8,009 0.03 0.39 7,978 9,000 6,500 1,300,000 10,385,000,000
14/12/2010 7,978 0.04 0.44 7,943 9,000 6,500 1,270,000 10,115,000,000
09/12/2010 7,943 0.00 0.03 7,941 9,000 6,500 1,210,000 9,605,000,000
08/12/2010 7,941 0.04 0.47 7,904 9,000 6,500 1,180,000 9,365,000,000
07/12/2010 7,904 -0.07 -0.90 7,976 9,000 6,500 1,150,000 9,095,000,000
02/12/2010 7,976 0.08 0.96 7,900 10,000 6,500 1,250,000 10,095,000,000
01/12/2010 7,900 0.04 0.47 7,863 9,000 6,500 1,120,000 8,855,000,000
30/11/2010 7,863 0.01 0.14 7,852 8,000 6,500 1,110,000 8,735,000,000
28/11/2010 7,852 0.01 0.08 7,846 8,000 6,500 1,040,000 8,175,000,000
27/11/2010 7,846 -0.54 -6.41 8,383 8,000 6,500 1,000,000 7,855,000,000
26/11/2010 8,383 0.01 0.06 8,378 9,500 6,500 1,970,000 16,531,000,000
24/11/2010 8,378 0.01 0.07 8,372 9,500 6,500 1,870,000 15,681,000,000
11/11/2010 8,372 0.02 0.24 8,352 9,500 6,500 1,780,000 14,911,000,000
09/11/2010 8,352 -0.02 -0.22 8,370 9,500 6,500 1,750,000 14,635,000,000
05/11/2010 8,370 -0.04 -0.48 8,410 9,000 6,800 1,680,000 14,060,000,000
01/11/2010 8,410 -0.02 -0.26 8,432 9,000 7,000 1,630,000 13,720,000,000
27/10/2010 8,432 0.00 0.04 8,429 9,000 8,000 1,550,000 13,080,000,000
20/10/2010 8,429 0.05 0.56 8,382 9,000 8,000 1,470,000 12,400,000,000
19/10/2010 8,382 -0.04 -0.50 8,424 9,000 7,000 1,400,000 11,790,000,000
18/10/2010 8,424 0.01 0.06 8,419 9,000 8,000 1,390,000 11,720,000,000
12/10/2010 8,419 -0.01 -0.17 8,433 9,000 8,000 1,290,000 10,870,000,000
11/10/2010 8,433 0.00 0.05 8,429 9,000 8,000 1,250,000 10,550,000,000
05/10/2010 8,429 0.01 0.07 8,423 9,000 8,000 1,170,000 9,870,000,000
30/09/2010 8,423 0.01 0.07 8,417 9,000 8,000 1,090,000 9,190,000,000
28/09/2010 8,417 0.01 0.10 8,409 9,000 8,000 1,010,000 8,510,000,000
26/09/2010 8,409 0.01 0.11 8,400 9,000 8,000 930,000 7,830,000,000
23/09/2010 8,400 0.01 0.13 8,389 9,000 8,000 850,000 7,150,000,000
21/09/2010 8,389 0.01 0.17 8,375 9,000 8,000 770,000 6,470,000,000
19/09/2010 8,375 0.02 0.22 8,357 9,000 8,000 710,000 5,960,000,000
16/09/2010 8,357 0.02 0.29 8,333 9,000 8,000 630,000 5,280,000,000
12/09/2010 8,333 0.03 0.40 8,300 9,000 8,000 550,000 4,600,000,000
10/09/2010 8,300 0.08 0.95 8,222 9,000 8,000 450,000 3,750,000,000
08/09/2010 8,222 0.08 0.97 8,143 9,000 8,000 400,000 3,300,000,000
31/08/2010 8,143 0.14 1.79 8,000 9,000 8,000 300,000 2,450,000,000
10/06/2010 9,000 1.50 20.00 7,500 9,000 9,000 10,000 90,000,000
13/08/2009 7,500 -1.83 -19.64 9,333 7,500 7,500 12,000 90,000,000
21/07/2009 9,333 0.00 ■■ 0.00 0 10,000 8,000 40,000 370,000,000
(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 2008-2021 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp