CTCP Khoáng sản FECON (fcm)

3.32
-0.05
(-1.48%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-08-21) 		-0.05 -1.48% 409,000 500 0.0
3.26
3.39
3.32
2 tháng
(2024-07-22) 		-0.47 -12.40% 1,204,100 -9,200 -0.0
3.23
3.79
3.32
3 tháng
(2024-06-24) 		-0.76 -18.63% 1,893,600 16,556 0.1
3.23
4.10
3.32
6 tháng
(2024-03-25) 		-1.24 -27.19% 5,510,500 22,146 0.1
3.23
4.56
3.32
12 tháng
(2023-09-26) 		-2.17 -39.53% 16,342,000 42,046 0.2
3.23
5.65
3.32
24 tháng
(2022-10-03) 		-1.41 -29.81% 61,362,200 373,855 4.9
3
6.60
3.32
36 tháng
(2021-10-06) 		-3.38 -50.43% 184,547,000 413,955 3.2
3
12.58
3.32
60 tháng
(2019-10-17) 		-1.81 -35.31% 205,995,520 191,905 1.8
3
12.58
3.32
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
5.18
 400 5.35 5.41 5.18 0 0 0
05/02/2021
5.35
 12,900 5.35 5.42 5.31 0 0 0
04/02/2021
5.35
 2,300 5.35 5.35 5.27 0 100 -0.0
03/02/2021
5.35
 20,500 5.27 5.39 5.10 8,100 0 0.1
02/02/2021
5.27
 7,400 5.39 5.39 5.06 0 0 0
01/02/2021
5.39
 7,900 5.49 5.49 5.12 0 0 0
29/01/2021
5.49
 26,100 5.22 5.54 4.86 0 0 0
28/01/2021
5.22
 79,000 5.61 5.61 5.22 0 0 0
27/01/2021
5.61
 17,100 5.68 5.86 5.61 8,100 0 0.1
26/01/2021
5.68
 21,900 5.94 5.94 5.61 0 0 0
25/01/2021
5.94
 89,800 6.11 6.11 5.70 0 0 0
22/01/2021
6.11
 77,300 6.02 6.11 5.63 500 0 0.0
21/01/2021
6.02
 52,000 5.90 6.02 5.86 3,100 0 0.0
20/01/2021
5.90
 24,400 5.85 6.12 5.54 0 0 0
19/01/2021
5.85
 170,400 6.28 6.28 5.85 0 0 0
18/01/2021
6.28
 56,100 6.37 6.37 6.08 0 0 0
15/01/2021
6.37
 33,800 6.54 6.59 6.14 0 0 0
14/01/2021
6.54
 93,000 6.30 6.63 6.37 0 1,000 -0.0
13/01/2021
6.30
 325,800 5.89 6.30 5.89 0 1,700 -0.0
12/01/2021
5.89
 39,500 5.86 5.89 5.70 0 6,300 -0.0
11/01/2021
5.86
 57,200 5.86 5.93 5.69 0 0 0
08/01/2021
5.86
 44,700 6.16 6.16 5.85 0 0 0
07/01/2021
6.16
 77,800 6.03 6.43 5.96 0 100 -0.0
06/01/2021
6.03
 152,300 5.64 6.03 5.87 0 1,000 -0.0
05/01/2021
5.64
 125,100 5.27 5.64 5.10 0 300 -0.0
04/01/2021
5.27
 13,100 5.22 5.35 5.18 0 2,000 -0.0
31/12/2020
5.22
 10,750 5.19 5.28 5.16 0 10 -0.0
30/12/2020
5.19
 28,870 5.14 5.29 5.18 0 0 0
29/12/2020
5.14
 32,970 5.10 5.18 4.97 0 0 0
28/12/2020
5.10
 5,770 5.08 5.23 5.01 0 0 0
25/12/2020
5.08
 5,860 5.01 5.09 4.94 0 0 0
24/12/2020
5.01
 31,510 5.06 5.10 5.01 0 10,000 -0.1
23/12/2020
5.06
 33,510 5.03 5.06 5.01 0 10,000 -0.1
22/12/2020
5.03
 22,530 4.93 5.07 4.76 0 0 0
21/12/2020
4.93
 7,780 5.10 5.10 4.84 0 5,000 -0.0
18/12/2020
5.10
 1,340 5.10 5.10 4.85 0 0 0
17/12/2020
5.10
 20,820 5.10 5.11 5.10 0 0 0
16/12/2020
5.10
 41,960 5.07 5.10 4.95 0 0 0
15/12/2020
5.07
 4,950 5.08 5.08 4.93 0 0 0
14/12/2020
5.08
 10,950 5.10 5.10 4.93 0 0 0
11/12/2020
5.10
 7,140 4.93 5.10 4.93 0 0 0
10/12/2020
4.93
 4,140 4.99 4.99 4.87 0 0 0
09/12/2020
4.99
 20,190 4.93 5.01 4.94 0 0 0
08/12/2020
4.93
 10,580 5.07 5.07 4.93 0 0 0
07/12/2020
5.07
 13,250 4.93 5.27 4.89 0 0 0
04/12/2020
4.93
 9,840 4.93 4.93 4.84 0 0 0
03/12/2020
4.93
 5,710 5.00 5.01 4.93 0 0 0
02/12/2020
5.00
 5,350 5.01 5.01 4.67 0 0 0
01/12/2020
5.01
 3,160 4.97 5.01 4.64 0 0 0
30/11/2020
4.97
 4,600 5.01 5.01 4.76 0 0 0
27/11/2020
5.01
 5,230 4.93 5.01 4.93 0 0 0
26/11/2020
4.93
 10,960 5.05 5.06 4.89 0 0 0
25/11/2020
5.05
 6,470 5.09 5.09 4.83 0 0 0
24/11/2020
5.09
 460 4.96 5.10 4.96 0 0 0
23/11/2020
4.96
 30 5.05 5.05 4.96 0 0 0
20/11/2020
5.05
 7,320 5.09 5.09 4.93 0 0 0
19/11/2020
5.09
 2,000 5.09 5.09 5.08 0 0 0
18/11/2020
5.09
 4,740 5.09 5.09 4.93 0 0 0
17/11/2020
5.09
 5,790 5.07 5.10 4.82 0 0 0
16/11/2020
5.07
 4,260 5.09 5.09 4.90 0 0 0
13/11/2020
5.09
 80 5.10 5.10 5.09 0 0 0
12/11/2020
5.10
 140 5.10 5.10 5.09 0 0 0
11/11/2020
5.10
 5,010 4.93 5.10 5.08 0 0 0
10/11/2020
4.93
 10,440 5.09 5.10 4.93 0 0 0
09/11/2020
5.09
 480 4.93 5.18 4.93 0 100 -0.0
06/11/2020
4.93
 1,000 5.24 5.24 4.93 0 0 0
05/11/2020
5.24
 20 5.10 5.24 4.85 0 0 0
04/11/2020
5.10
 29,750 4.85 5.18 4.85 0 0 0
03/11/2020
4.85
 30,340 5.01 5.01 4.84 0 0 0
02/11/2020
5.01
 50 5.08 5.08 5.01 0 0 0
30/10/2020
5.08
 8,130 5.18 5.18 4.93 0 0 0
29/10/2020
5.18
 1,010 5.18 5.18 5.18 0 0 0
28/10/2020
5.18
 10 5.18 5.18 5.18 10 0 0.0
27/10/2020
5.18
 4,960 5.18 5.26 4.93 0 0 0
26/10/2020
5.18
 31,530 5.21 5.21 4.85 0 0 0
23/10/2020
5.21
 1,830 5.23 5.23 5.18 0 0 0
22/10/2020
5.23
 10 5.23 5.23 5.23 0 0 0
21/10/2020
5.23
 21,890 5.24 5.24 5.10 0 0 0
20/10/2020
5.24
 16,030 5.24 5.24 4.97 0 0 0
19/10/2020
5.24
 4,470 5.23 5.40 5.18 0 0 0
16/10/2020
5.23
 3,400 5.25 5.25 5.23 0 0 0
15/10/2020
5.25
 1,440 5.27 5.27 5.23 0 0 0
14/10/2020
5.27
 17,410 5.25 5.27 4.90 0 0 0
13/10/2020
5.25
 5,410 5.25 5.25 5.18 0 0 0
12/10/2020
5.25
 2,650 5.24 5.25 5.18 0 0 0
09/10/2020
5.24
 45,740 5.24 5.27 5.18 0 0 0
08/10/2020
5.24
 3,810 5.24 5.25 5.20 0 0 0
07/10/2020
5.24
 2,700 5.27 5.27 5.18 0 0 0
06/10/2020
5.27
 2,270 5.30 5.30 5.24 0 0 0
05/10/2020
5.30
 1,860 5.22 5.30 5.22 0 0 0
02/10/2020
5.22
 19,180 5.21 5.44 5.21 0 0 0
01/10/2020
5.21
 3,740 5.21 5.44 5.21 0 0 0
30/09/2020
5.21
 3,810 5.21 5.21 5.19 0 0 0
29/09/2020
5.21
 42,000 5.20 5.22 5.21 0 0 0
28/09/2020
5.20
 46,900 5.23 5.23 5.19 0 0 0
25/09/2020
5.23
 4,540 5.30 5.30 5.18 0 0 0
24/09/2020
5.30
 140 5.19 5.30 5.30 0 0 0
23/09/2020
5.19
 8,540 5.19 5.31 5.19 0 0 0
22/09/2020
5.19
 18,630 5.25 5.32 5.19 0 0 0
21/09/2020
5.25
 2,890 5.25 5.35 5.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |