Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/11/2017	4.28	578,090	4.15	4.34	4.14	1,000	55,000	-0.3
24/11/2017	4.15	175,730	4.15	4.15	4.08	1,000	0	0.0
23/11/2017	4.15	502,330	4.13	4.18	4.12	6,000	0	0.0
22/11/2017	4.13	142,000	4.15	4.18	4.08	4,000	0	0.0
21/11/2017	4.15	161,990	4.15	4.21	4.11	16,840	14,890	0.0
20/11/2017	4.15	69,820	4.21	4.21	4.15	7,500	0	0.0
17/11/2017	4.21	288,010	4.23	4.26	4.15	53,000	30,620	0.1
16/11/2017	4.23	159,090	4.21	4.23	4.15	47,000	17,600	0.2
15/11/2017	4.21	42,730	4.25	4.27	4.12	14,200	0	0.1
14/11/2017	4.25	171,860	4.23	4.29	4.17	34,300	29,600	0.0
13/11/2017	4.23	410,160	4.17	4.23	4.11	126,950	70,800	0.4
10/11/2017	4.17	146,640	4.16	4.25	4.15	38,090	20,000	0.1
09/11/2017	4.16	101,890	4.25	4.28	4.16	11,300	0	0.1
08/11/2017	4.25	132,660	4.24	4.27	4.21	18,500	0	0.1
07/11/2017	4.24	273,400	4.17	4.29	4.16	31,850	5,230	0.2
06/11/2017	4.17	191,880	4.06	4.21	4.06	120,720	30,000	0.6
03/11/2017	4.06	256,200	4.11	4.14	4.06	10,440	11,900	-0.0
02/11/2017	4.11	304,590	4.07	4.17	4.08	57,620	0	0.4
01/11/2017	4.07	407,480	4.07	4.21	4.07	6,700	62,000	-0.3
31/10/2017	4.07	357,950	4.08	4.20	3.92	48,520	0	0.3
30/10/2017	4.08	355,580	4.35	4.35	4.08	19,100	0	0.1
27/10/2017	4.35	251,300	4.48	4.53	4.29	7,380	2,000	0.0
26/10/2017	4.48	535,310	4.31	4.61	4.31	11,150	31,410	-0.1
25/10/2017	4.31	2,207,020	4.63	4.63	4.31	310,000	93,910	1.4
24/10/2017	4.63	1,839,700	4.97	4.97	4.63	152,190	52,000	0.7
23/10/2017	4.97	265,100	5.35	5.35	4.97	4,000	0	0.0
20/10/2017	5.35	579,040	5.42	5.48	5.23	30	16,000	-0.1
19/10/2017	5.42	445,040	5.30	5.57	5.27	4,000	35,700	-0.3
18/10/2017	5.30	392,830	5.11	5.32	5.08	12,000	39,200	-0.2
17/10/2017	5.11	175,770	5.08	5.15	5.06	7,000	3,530	0.0
16/10/2017	5.08	114,040	5.15	5.19	5.08	7,000	970	0.0
13/10/2017	5.15	223,410	5.18	5.23	5.08	15,750	8,900	0.1
12/10/2017	5.18	108,900	5.21	5.21	5.05	12,160	1,510	0.1
11/10/2017	5.21	118,510	5.21	5.21	5.13	5,000	6,200	-0.0
10/10/2017	5.21	138,850	5.24	5.24	5.13	3,900	13,230	-0.1
09/10/2017	5.24	171,850	5.13	5.30	5.05	3,000	16,980	-0.1
06/10/2017	5.13	304,490	5.01	5.16	5.01	80,000	12,800	0.5
05/10/2017	5.01	104,420	5.01	5.05	4.95	11,200	0	0.1
04/10/2017	5.01	195,640	4.91	5.02	4.88	15,910	0	0.1
03/10/2017	4.91	512,980	5.03	5.07	4.71	33,440	0	0.3
02/10/2017	5.03	94,640	5.08	5.11	4.95	0	0	0
29/09/2017	5.08	378,950	5.18	5.18	5.05	33,300	0	0.3
28/09/2017	5.18	131,670	5.18	5.22	5.12	300	5,500	-0.0
27/09/2017	5.18	130,340	5.15	5.20	5.08	1,000	150	0.0
26/09/2017	5.15	423,620	5.25	5.28	5.09	29,600	0	0.2
25/09/2017	5.25	429,240	5.45	5.48	5.25	25,400	0	0.2
22/09/2017	5.45	551,310	5.47	5.52	5.35	21,970	5,000	0.1
21/09/2017	5.47	733,340	5.16	5.52	5.13	40,610	15,600	0.2
20/09/2017	5.16	391,380	5.21	5.21	5.13	55,200	7,500	0.4
19/09/2017	5.21	639,410	5.21	5.35	5.07	38,400	8,500	0.2
18/09/2017	5.21	547,520	5.09	5.28	5.09	56,170	0	0.4
15/09/2017	5.09	921,390	5.06	5.35	5.09	31,200	0	0.2
14/09/2017	5.06	1,070,150	4.73	5.06	4.69	81,250	7,200	0.5
13/09/2017	4.73	97,290	4.68	4.75	4.64	16,790	0	0.1
12/09/2017	4.68	104,150	4.62	4.69	4.56	8,000	0	0.1
11/09/2017	4.62	421,260	4.75	4.77	4.55	15,000	2,100	0.1
08/09/2017	4.75	151,460	4.73	4.77	4.71	6,000	0	0.0
07/09/2017	4.73	221,610	4.81	4.81	4.73	5,000	0	0.0
06/09/2017	4.81	172,940	4.78	4.83	4.68	7,500	0	0.1
05/09/2017	4.78	289,150	4.78	4.87	4.75	10,000	0	0.1
01/09/2017	4.78	466,180	4.58	4.81	4.58	16,210	0	0.1
31/08/2017	4.58	150,040	4.55	4.61	4.55	0	0	0
30/08/2017	4.55	204,320	4.68	4.72	4.54	0	12,230	-0.1
29/08/2017	4.68	621,570	4.69	4.75	4.52	7,500	0	0.1
28/08/2017	4.69	450,430	4.78	4.78	4.68	0	410	-0.0
25/08/2017	4.78	465,430	4.78	4.81	4.68	0	0	0
24/08/2017	4.78	306,190	4.80	4.81	4.70	0	0	0
23/08/2017	4.80	205,300	4.81	4.85	4.68	0	0	0
22/08/2017	4.81	641,500	4.71	4.88	4.71	81,960	5,400	0.6
21/08/2017	4.71	339,180	4.89	4.93	4.71	8,000	0	0.1
18/08/2017	4.89	136,640	4.81	4.91	4.68	2,000	0	0.0
17/08/2017	4.81	303,970	5.00	5.01	4.81	0	0	0
16/08/2017	5.00	348,420	4.95	5.06	4.86	0	0	0
15/08/2017	4.95	297,750	4.99	5.11	4.81	4,000	0	0.0
14/08/2017	4.99	419,750	4.84	5.14	4.85	34,000	0	0.3
11/08/2017	4.84	580,440	5.07	5.07	4.81	24,000	1,500	0.2
10/08/2017	5.07	647,550	4.95	5.27	4.82	0	0	0
09/08/2017	4.95	1,549,140	5.21	5.21	4.85	4,900	800	0.0
08/08/2017	5.21	2,204,420	5.55	5.55	5.16	109,000	4,400	0.8
07/08/2017	5.55	1,429,510	5.88	6.02	5.52	1,140	26,400	-0.2
04/08/2017	5.88	1,924,380	5.82	6.22	5.88	5,400	64,230	-0.5
03/08/2017	5.82	1,291,500	5.44	5.82	5.62	5,100	53,000	-0.4
02/08/2017	5.44	1,777,750	5.09	5.44	5.01	23,430	2,000	0.2
01/08/2017	5.09	1,661,360	4.76	5.09	4.75	28,100	108,000	-0.6
31/07/2017	4.76	1,616,360	5.11	5.11	4.76	6,400	101,660	-0.7
28/07/2017	5.11	3,961,050	5.09	5.45	4.96	14,100	1,017,500	-8.1
27/07/2017	5.09	151,420	4.77	5.09	5.09	0	0	0
26/07/2017	4.77	194,050	4.46	4.77	4.77	0	11,500	-0.1
25/07/2017	4.46	373,710	4.17	4.46	4.46	0	200,000	-1.3
24/07/2017	4.17	680,900	3.90	4.17	4.17	0	300,000	-1.9
21/07/2017	3.90	796,250	3.65	3.90	3.68	2,000	19,300	-0.1
20/07/2017	3.65	188,420	3.70	3.70	3.54	35,000	0	0.2
19/07/2017	3.70	25,100	3.70	3.73	3.64	0	0	0
18/07/2017	3.70	51,400	3.71	3.72	3.64	0	0	0
17/07/2017	3.71	107,470	3.69	3.74	3.68	0	0	0
14/07/2017	3.69	245,750	3.73	3.73	3.68	2,000	2,320	-0.0
13/07/2017	3.73	35,060	3.73	3.91	3.68	10,000	2,200	0.0
12/07/2017	3.73	98,060	3.74	3.74	3.68	0	0	0
11/07/2017	3.74	190,290	3.80	3.80	3.68	3,320	83,430	-0.4
10/07/2017	3.80	212,240	3.81	3.84	3.68	2,200	10	0.0

Page:
<<
17
18
19
>>

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

CTCP Khoáng sản FECON (fcm)

THỐNG KÊ GIAO DỊCH