CTCP Khoáng sản FECON (fcm)

3.37
0.05
(1.51%)
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
(2024-08-19) 		-0.08 -2.35% 398,900 1,000 0.0
3.26
3.40
3.32
2 tháng
(2024-07-22) 		-0.47 -12.40% 1,144,200 -8,700 -0.0
3.23
3.79
3.32
3 tháng
(2024-06-20) 		-0.76 -18.63% 1,913,000 14,956 0.1
3.23
4.10
3.32
6 tháng
(2024-03-22) 		-1.24 -27.19% 5,510,700 21,646 0.1
3.23
4.56
3.32
12 tháng
(2023-09-25) 		-2.49 -42.86% 16,761,000 42,546 0.2
3.23
5.81
3.32
24 tháng
(2022-09-29) 		-1.69 -33.73% 61,504,800 374,355 4.9
3
6.60
3.32
36 tháng
(2021-10-04) 		-2.94 -47% 184,954,900 414,455 3.2
3
12.58
3.32
60 tháng
(2019-10-15) 		-1.99 -37.51% 205,956,750 197,215 1.9
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)
25/04/2024
4.05
 31,800 4.14 4.14 3.90 1,200 0 0.0
24/04/2024
4.14
 33,300 3.96 4.14 3.96 4,400 5,500 -0.0
23/04/2024
4.09
 26,100 3.93 4.10 3.93 1,500 1,000 0.0
22/04/2024
4.01
 56,900 4.17 4.17 3.90 2,000 0 0.0
19/04/2024
3.90
 95,800 4.09 4.09 3.85 7,500 0 0.0
17/04/2024
4.11
 29,000 4.11 4.20 4.10 2,000 0 0.0
16/04/2024
4.11
 120,200 4.35 4.35 4.06 5,500 8,000 -0.0
15/04/2024
4.36
 27,600 4.44 4.44 4.36 2,800 0 0.0
12/04/2024
4.44
 21,700 4.41 4.44 4.38 1,200 1,000 0.0
11/04/2024
4.40
 52,800 4.41 4.47 4.38 5,000 0 0.0
10/04/2024
4.42
 51,600 4.47 4.48 4.42 3,500 0 0.0
09/04/2024
4.47
 36,400 4.46 4.50 4.45 2,000 0 0.0
08/04/2024
4.47
 16,100 4.49 4.50 4.47 0 0 0
05/04/2024
4.50
 18,100 4.48 4.52 4.46 0 0 0
04/04/2024
4.48
 29,000 4.50 4.50 4.46 3,000 0 0.0
03/04/2024
4.53
 58,000 4.50 4.54 4.48 1,000 0 0.0
02/04/2024
4.54
 28,700 4.50 4.56 4.50 900 0 0.0
01/04/2024
4.53
 62,200 4.55 4.62 4.46 1,600 0 0.0
29/03/2024
4.48
 101,400 4.52 4.56 4.48 1,000 0 0.0
28/03/2024
4.54
 69,600 4.54 4.57 4.50 700 0 0.0
27/03/2024
4.56
 40,900 4.60 4.60 4.50 0 0 0
26/03/2024
4.55
 31,600 4.56 4.56 4.49 0 0 0
25/03/2024
4.56
 54,000 4.56 4.60 4.50 0 11,000 -0.0
22/03/2024
4.56
 60,100 4.57 4.58 4.51 0 1,000 -0.0
21/03/2024
4.57
 48,700 4.55 4.57 4.54 0 0 0
20/03/2024
4.55
 57,700 4.54 4.55 4.48 0 0 0
19/03/2024
4.54
 105,600 4.54 4.58 4.49 0 4,000 -0.0
18/03/2024
4.54
 133,800 4.54 4.60 4.46 0 14,000 -0.1
15/03/2024
4.54
 61,600 4.53 4.54 4.50 0 0 0
14/03/2024
4.53
 123,400 4.52 4.53 4.44 0 50,000 -0.2
13/03/2024
4.52
 128,900 4.42 4.52 4.40 20,000 10,000 0.0
12/03/2024
4.42
 79,700 4.48 4.49 4.42 10,000 10,000 0.0
11/03/2024
4.48
 81,300 4.53 4.58 4.46 5,000 200 0.0
08/03/2024
4.53
 277,700 4.65 4.65 4.50 10,000 0 0.0
07/03/2024
4.65
 157,700 4.60 4.65 4.50 12,500 0 0.1
06/03/2024
4.60
 86,800 4.73 4.74 4.60 0 0 0
05/03/2024
4.73
 133,800 4.74 4.77 4.63 2,500 0 0.0
04/03/2024
4.74
 310,100 4.60 4.74 4.55 27,500 0 0.1
01/03/2024
4.60
 113,200 4.60 4.62 4.56 0 0 0
29/02/2024
4.60
 90,400 4.65 4.66 4.60 0 0 0
28/02/2024
4.65
 234,100 4.51 4.65 4.50 500 14,000 -0.1
27/02/2024
4.51
 93,800 4.51 4.52 4.49 2,000 0 0.0
26/02/2024
4.51
 92,100 4.51 4.52 4.45 4,000 0 0.0
23/02/2024
4.51
 111,800 4.51 4.53 4.40 0 0 0
22/02/2024
4.51
 130,400 4.53 4.60 4.51 0 17,000 -0.1
21/02/2024
4.53
 63,700 4.47 4.53 4.47 6,000 9,500 -0.0
20/02/2024
4.47
 170,500 4.50 4.54 4.47 2,000 0 0.0
19/02/2024
4.50
 97,900 4.50 4.50 4.45 2,000 0 0.0
16/02/2024
4.50
 67,000 4.50 4.53 4.46 1,500 5,000 -0.0
15/02/2024
4.50
 84,900 4.45 4.50 4.43 8,500 0 0.0
07/02/2024
4.45
 91,700 4.39 4.46 4.38 6,500 25,000 -0.1
06/02/2024
4.39
 27,900 4.40 4.43 4.39 6,500 10,000 -0.0
05/02/2024
4.40
 56,700 4.40 4.49 4.37 3,500 0 0.0
02/02/2024
4.40
 38,200 4.45 4.47 4.40 3,000 0 0.0
01/02/2024
4.45
 59,100 4.45 4.46 4.37 4,800 0 0.0
31/01/2024
4.45
 111,600 4.47 4.52 4.42 17,200 21,000 -0.0
30/01/2024
4.47
 53,600 4.50 4.50 4.40 5,500 0 0.0
29/01/2024
4.50
 49,900 4.50 4.52 4.33 5,500 0 0.0
26/01/2024
4.50
 71,000 4.51 4.57 4.45 5,000 0 0.0
25/01/2024
4.51
 77,800 4.54 4.58 4.49 3,400 5,000 -0.0
24/01/2024
4.54
 115,300 4.50 4.56 4.49 1,600 5,000 -0.0
23/01/2024
4.50
 53,000 4.50 4.57 4.50 500 32,500 -0.1
22/01/2024
4.50
 106,800 4.50 4.60 4.49 2,500 0 0.0
19/01/2024
4.50
 110,700 4.49 4.56 4.48 9,000 0 0.0
18/01/2024
4.49
 38,400 4.50 4.56 4.49 7,900 0 0.0
17/01/2024
4.50
 81,700 4.50 4.58 4.48 17,500 0 0.1
16/01/2024
4.50
 66,700 4.54 4.57 4.45 10,100 15,000 -0.0
15/01/2024
4.54
 23,600 4.55 4.60 4.50 0 3,900 -0.0
12/01/2024
4.55
 96,400 4.70 4.71 4.52 0 18,300 -0.1
11/01/2024
4.70
 51,000 4.70 4.74 4.65 6,700 0 0.0
10/01/2024
4.70
 68,400 4.73 4.77 4.70 30,000 200 0.1
09/01/2024
4.73
 11,400 4.77 4.77 4.72 5,500 0 0.0
08/01/2024
4.77
 62,000 4.76 4.80 4.70 10,000 0 0.0
05/01/2024
4.76
 37,100 4.77 4.81 4.74 0 0 0
04/01/2024
4.77
 64,200 4.81 4.81 4.75 0 5,100 -0.0
03/01/2024
4.81
 62,200 4.78 4.81 4.75 0 5,000 -0.0
02/01/2024
4.78
 65,900 4.74 4.81 4.73 4,500 0 0.0
29/12/2023
4.74
 55,800 4.70 4.78 4.69 5,000 0 0.0
28/12/2023
4.70
 118,500 4.70 4.73 4.68 0 0 0
27/12/2023
4.70
 180,500 4.70 4.77 4.68 4,500 0 0.0
26/12/2023
4.70
 31,600 4.75 4.79 4.70 5,000 0 0.0
25/12/2023
4.75
 67,200 4.68 4.80 4.68 1,000 7,300 -0.0
22/12/2023
4.68
 71,500 4.70 4.77 4.65 5,000 0 0.0
21/12/2023
4.70
 27,700 4.71 4.81 4.70 0 0 0
20/12/2023
4.71
 44,500 4.77 4.79 4.71 0 0 0
19/12/2023
4.77
 45,700 4.77 4.80 4.70 1,600 0 0.0
18/12/2023
4.77
 51,300 4.85 4.90 4.77 0 0 0
15/12/2023
4.85
 134,600 4.94 4.94 4.70 0 0 0
14/12/2023
4.94
 124,100 4.88 5.01 4.87 0 0 0
13/12/2023
4.88
 96,600 4.85 4.90 4.82 0 0 0
12/12/2023
4.85
 41,300 4.86 4.90 4.84 0 0 0
11/12/2023
4.86
 43,600 4.86 4.95 4.86 0 0 0
08/12/2023
4.86
 199,100 4.80 4.98 4.80 0 14,100 -0.1
07/12/2023
4.80
 126,600 4.83 4.85 4.75 0 0 0
06/12/2023
4.83
 61,400 4.78 4.83 4.78 0 0 0
05/12/2023
4.78
 37,500 4.85 4.89 4.77 500 0 0.0
04/12/2023
4.85
 106,200 4.75 4.88 4.56 6,000 5,000 0.0
01/12/2023
4.75
 62,000 4.77 4.79 4.44 1,500 1,000 0.0
30/11/2023
4.77
 35,200 4.77 4.85 4.75 1,000 0 0.0
29/11/2023
4.77
 41,700 4.79 4.81 4.74 3,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |