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)
28/04/2020
4.90
 28,210 4.94 5.23 4.72 0 3,000 -0.0
27/04/2020
4.94
 8,660 5.22 5.25 4.94 0 4,880 -0.0
24/04/2020
5.22
 11,480 5.26 5.26 5.22 0 3,120 -0.0
23/04/2020
5.26
 106,110 4.92 5.26 5.18 0 1,100 -0.0
22/04/2020
4.92
 16,560 4.90 4.98 4.72 0 5,000 -0.0
21/04/2020
4.90
 34,670 4.69 5.00 4.70 0 0 0
20/04/2020
4.69
 20,210 4.39 4.69 4.39 0 0 0
17/04/2020
4.39
 3,010 4.54 4.70 4.39 0 0 0
16/04/2020
4.54
 27,770 4.39 4.54 4.39 0 27,680 -0.2
15/04/2020
4.39
 3,010 4.54 4.66 4.39 0 0 0
14/04/2020
4.54
 4,140 4.54 4.54 4.31 0 0 0
13/04/2020
4.54
 50 4.47 4.54 4.54 0 0 0
10/04/2020
4.47
 4,450 4.47 4.47 4.31 0 10 -0
09/04/2020
4.47
 4,250 4.58 4.62 4.47 0 0 0
08/04/2020
4.58
 30 4.62 4.62 4.32 0 0 0
07/04/2020
4.62
 840 4.47 4.70 4.47 0 0 0
06/04/2020
4.47
 3,320 4.61 4.70 4.31 0 0 0
03/04/2020
4.61
 170 4.31 4.61 4.47 0 0 0
01/04/2020
4.31
 3,500 4.29 4.31 4.07 0 0 0
31/03/2020
4.29
 3,200 4.62 4.62 4.29 0 0 0
30/03/2020
4.62
 7,360 4.62 4.78 4.30 0 0 0
27/03/2020
4.62
 430 4.70 4.70 4.37 0 0 0
26/03/2020
4.70
 10 4.70 4.70 4.70 0 0 0
25/03/2020
4.70
 1,010 4.47 4.70 4.19 0 0 0
24/03/2020
4.47
 8,090 4.48 4.77 4.18 0 0 0
23/03/2020
4.48
 700 4.81 4.81 4.48 0 0 0
20/03/2020
4.81
 720 4.78 4.94 4.46 0 0 0
19/03/2020
4.78
 360 4.85 4.85 4.51 200 0 0.0
18/03/2020
4.85
 1,750 4.70 5.01 4.39 200 0 0.0
17/03/2020
4.70
 20 4.70 4.70 4.70 0 0 0
16/03/2020
4.70
 10 4.47 4.70 4.70 0 0 0
13/03/2020
4.47
 3,260 4.70 4.92 4.38 0 180 -0.0
12/03/2020
4.70
 28,810 4.78 5.11 4.45 27,690 330 0.2
11/03/2020
4.78
 2,470 4.91 4.91 4.60 0 0 0
10/03/2020
4.91
 110 4.92 4.98 4.58 0 90 -0.0
09/03/2020
4.92
 1,570 4.92 5.00 4.58 0 0 0
06/03/2020
4.92
 90 4.94 4.94 4.60 0 0 0
05/03/2020
4.94
 410 5.09 5.09 4.93 0 0 0
04/03/2020
5.09
 250 4.98 5.09 5.01 0 0 0
03/03/2020
4.98
 10 4.84 4.98 4.98 0 0 0
02/03/2020
4.84
 1,210 4.92 4.92 4.60 0 0 0
28/02/2020
4.92
 1,690 5.01 5.01 4.67 0 0 0
27/02/2020
5.01
 410 4.93 5.09 4.62 10 0 0
26/02/2020
4.93
 0 4.93 4.93 4.93 0 0 0
25/02/2020
4.93
 8,030 4.81 5.00 4.54 0 0 0
24/02/2020
4.81
 100 5.17 5.17 4.81 0 0 0
21/02/2020
5.17
 560 5.05 5.17 5.05 0 0 0
20/02/2020
5.05
 200 5.05 5.05 5.01 0 0 0
19/02/2020
5.05
 1,310 5.09 5.41 4.75 0 0 0
18/02/2020
5.09
 40 5.09 5.09 5.09 0 0 0
17/02/2020
5.09
 340 5.03 5.09 4.70 0 0 0
14/02/2020
5.03
 400 5.41 5.41 5.03 200 100 0.0
13/02/2020
5.41
 0 5.41 5.41 5.41 0 0 0
12/02/2020
5.41
 350 5.08 5.41 5.08 0 0 0
11/02/2020
5.08
 32,330 4.82 5.16 4.60 0 1,000 -0.0
10/02/2020
4.82
 960 4.78 5.01 4.70 0 0 0
07/02/2020
4.78
 0 4.78 4.78 4.78 0 0 0
06/02/2020
4.78
 6,630 4.86 4.93 4.69 0 0 0
05/02/2020
4.86
 160 4.62 4.94 4.86 0 0 0
04/02/2020
4.62
 3,320 4.86 5.09 4.62 0 1,300 -0.0
03/02/2020
4.86
 26,800 5.01 5.25 4.66 0 0 0
31/01/2020
5.01
 9,210 5.24 5.24 4.88 0 0 0
30/01/2020
5.24
 2,920 5.48 5.48 5.11 0 0 0
22/01/2020
5.48
 5,890 5.17 5.48 5.16 0 1,100 -0.0
21/01/2020
5.17
 110 4.88 5.17 5.01 0 0 0
20/01/2020
4.88
 1,150 4.88 4.88 4.75 0 0 0
17/01/2020
4.88
 3,720 4.76 5.01 4.74 0 0 0
16/01/2020
4.76
 3,510 4.92 4.92 4.75 0 0 0
15/01/2020
4.92
 6,320 4.91 5.25 4.78 0 0 0
14/01/2020
4.91
 4,060 4.94 4.94 4.82 0 0 0
13/01/2020
4.94
 50 4.94 4.94 4.94 0 0 0
10/01/2020
4.94
 3,330 5.23 5.55 4.90 0 0 0
09/01/2020
5.23
 2,490 4.89 5.23 4.75 0 10 -0.0
08/01/2020
4.89
 2,130 4.91 4.91 4.72 0 750 -0.0
07/01/2020
4.91
 0 4.91 4.91 4.91 0 0 0
06/01/2020
4.91
 5,620 4.92 4.98 4.70 0 0 0
03/01/2020
4.92
 10,360 4.91 4.92 4.82 1,000 10,000 -0.1
02/01/2020
4.91
 2,620 4.93 4.93 4.82 0 0 0
31/12/2019
4.93
 7,570 4.94 4.94 4.80 170 0 0.0
30/12/2019
4.94
 17,450 4.98 4.98 4.79 750 0 0.0
27/12/2019
4.98
 4,170 4.94 4.98 4.90 0 0 0
26/12/2019
4.94
 1,470 4.92 5.09 4.92 0 0 0
25/12/2019
4.92
 5,500 4.89 4.94 4.89 0 0 0
24/12/2019
4.89
 960 4.94 4.94 4.89 750 0 0.0
23/12/2019
4.94
 3,820 5.03 5.17 4.78 0 0 0
20/12/2019
5.03
 14,680 4.94 5.04 4.90 1,250 0 0.0
19/12/2019
4.94
 4,660 4.94 4.94 4.94 1,000 0 0.0
18/12/2019
4.94
 10,200 4.99 4.99 4.94 0 5,390 -0.0
17/12/2019
4.99
 6,620 5.01 5.01 4.94 1,100 4,610 -0.0
16/12/2019
5.01
 1,750 5.19 5.19 4.87 500 0 0.0
13/12/2019
5.19
 10 5.13 5.19 5.19 0 0 0
12/12/2019
5.13
 20 5.09 5.13 5.13 0 0 0
11/12/2019
5.09
 1,210 5.16 5.16 5.03 0 0 0
10/12/2019
5.16
 3,020 5.08 5.16 4.87 0 0 0
09/12/2019
5.08
 5,390 5.21 5.30 4.86 1,000 0 0.0
06/12/2019
5.21
 10 5.09 5.21 5.21 0 0 0
05/12/2019
5.09
 16,250 5.17 5.17 5.06 1,000 0 0.0
04/12/2019
5.17
 110 5.12 5.17 4.83 0 0 0
03/12/2019
5.12
 1,520 5.13 5.21 4.87 0 0 0
02/12/2019
5.13
 550 5.27 5.27 4.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |