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
(2024-08-20) 		-0.03 -0.88% 443,700 500 0.0
3.26
3.40
3.37
2 tháng
(2024-07-22) 		-0.42 -11.08% 1,194,900 -9,200 -0.0
3.23
3.79
3.37
3 tháng
(2024-06-21) 		-0.73 -17.80% 1,927,900 16,356 0.1
3.23
4.10
3.37
6 tháng
(2024-03-25) 		-1.19 -26.10% 5,501,300 22,146 0.1
3.23
4.56
3.37
12 tháng
(2023-09-25) 		-2.44 -42% 16,811,700 42,046 0.2
3.23
5.81
3.37
24 tháng
(2022-09-30) 		-1.53 -31.22% 61,501,200 373,855 4.9
3
6.60
3.37
36 tháng
(2021-10-05) 		-2.89 -46.20% 184,726,800 413,855 3.2
3
12.58
3.37
60 tháng
(2019-10-16) 		-1.93 -36.47% 206,007,350 196,715 1.9
3
12.58
3.37
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/07/2015
4.16
 144,410 4.28 4.28 4.11 0 0 0
08/07/2015
4.28
 213,180 4.28 4.33 4.16 0 0 0
07/07/2015
4.28
 342,060 4.22 4.33 4.16 0 0 0
06/07/2015
4.22
 207,740 4.22 4.28 4.05 0 0 0
03/07/2015
4.22
 225,650 4.11 4.22 4.16 0 0 0
02/07/2015
4.11
 170,350 4.05 4.16 4.05 0 0 0
01/07/2015
4.05
 60,480 4.11 4.11 4.05 0 0 0
30/06/2015
4.11
 274,280 4.16 4.22 4.11 0 0 0
29/06/2015
4.16
 223,990 4.16 4.16 4.05 0 0 0
26/06/2015
4.16
 379,100 4.22 4.33 4.16 0 139,000 -1.1
25/06/2015
4.22
 187,610 4.33 4.33 4.22 0 0 0
24/06/2015
4.33
 121,050 4.28 4.39 4.28 0 0 0
23/06/2015
4.28
 200,800 4.22 4.28 4.22 0 0 0
22/06/2015
4.22
 195,310 4.33 4.33 4.22 0 0 0
19/06/2015
4.33
 230,480 4.39 4.50 4.33 0 0 0
18/06/2015
4.39
 236,220 4.33 4.44 4.28 0 0 0
17/06/2015
4.33
 197,540 4.44 4.44 4.33 0 0 0
16/06/2015
4.44
 243,590 4.50 4.55 4.44 0 0 0
15/06/2015
4.50
 389,950 4.61 4.66 4.50 0 0 0
12/06/2015
4.61
 207,520 4.55 4.66 4.55 0 0 0
11/06/2015
4.55
 410,300 4.61 4.66 4.55 0 0 0
10/06/2015
4.61
 267,760 4.66 4.66 4.50 0 0 0
09/06/2015
4.66
 425,530 4.78 4.78 4.55 0 0 0
08/06/2015
4.78
 701,430 4.61 4.89 4.66 0 57,500 -0.5
05/06/2015
4.61
 281,210 4.55 4.66 4.50 0 0 0
04/06/2015
4.55
 239,650 4.61 4.61 4.50 0 0 0
03/06/2015
4.61
 159,610 4.55 4.61 4.44 0 0 0
02/06/2015
4.55
 315,520 4.55 4.55 4.44 0 0 0
01/06/2015
4.55
 194,050 4.61 4.61 4.50 0 19,000 -0.2
29/05/2015
4.61
 618,410 4.66 4.72 4.50 0 0 0
28/05/2015
4.66
 432,210 4.55 4.72 4.55 0 30,000 -0.2
27/05/2015
4.55
 451,610 4.50 4.61 4.44 0 30,000 -0.2
26/05/2015
4.50
 1,257,970 4.39 4.61 4.39 19,000 0 0.2
25/05/2015
4.39
 594,970 4.28 4.39 4.16 10,000 5,000 0.0
22/05/2015
4.28
 289,990 4.22 4.33 4.16 10,000 0 0.1
21/05/2015
4.22
 439,360 4.00 4.28 4.00 5,000 10,000 -0.0
20/05/2015
4.00
 392,810 3.78 4.00 3.78 20,000 0 0.1
19/05/2015
3.78
 199,830 3.78 3.83 3.72 0 0 0
18/05/2015
3.78
 332,230 3.94 3.94 3.78 0 5,000 -0.0
15/05/2015
3.94
 194,040 4.00 4.05 3.94 0 0 0
14/05/2015
4.00
 898,950 4.00 4.05 3.89 10,000 0 0.1
13/05/2015
4.00
 285,890 4.00 4.00 3.89 0 0 0
12/05/2015
4.00
 287,470 4.11 4.11 3.94 0 0 0
11/05/2015
4.11
 144,230 4.11 4.16 4.05 0 0 0
08/05/2015
4.11
 365,840 4.00 4.22 4.00 20,000 10,000 0.1
07/05/2015
4.00
 405,680 4.00 4.11 3.89 5,000 0 0.0
06/05/2015
4.00
 329,330 4.22 4.22 4.00 0 0 0
05/05/2015
4.22
 363,960 4.16 4.22 3.94 10,000 0 0.1
04/05/2015
4.16
 424,790 4.44 4.50 4.16 0 0 0
27/04/2015
4.44
 253,860 4.55 4.61 4.44 0 0 0
24/04/2015
4.55
 117,390 4.50 4.61 4.50 0 0 0
23/04/2015
4.50
 129,800 4.66 4.72 4.50 0 0 0
22/04/2015
4.66
 99,370 4.61 4.66 4.61 0 0 0
21/04/2015
4.61
 356,290 4.78 4.78 4.61 0 0 0
20/04/2015
4.78
 110,890 4.78 4.78 4.66 0 21,000 -0.2
17/04/2015
4.78
 233,210 4.72 4.83 4.66 57,500 0 0.5
16/04/2015
4.72
 257,290 4.78 4.83 4.72 0 0 0
15/04/2015
4.78
 162,020 4.83 4.89 4.78 0 10,000 -0.1
14/04/2015
4.83
 66,780 4.94 4.94 4.78 0 0 0
13/04/2015
4.94
 82,330 5.00 5.05 4.89 0 0 0
10/04/2015
5.00
 416,750 4.83 5.05 4.83 10,000 0 0.1
09/04/2015
4.83
 254,780 4.83 4.94 4.78 10,000 0 0.1
08/04/2015
4.83
 184,020 4.78 4.83 4.78 0 2,000 -0.0
07/04/2015
4.78
 311,460 4.61 4.83 4.61 0 0 0
06/04/2015
4.61
 205,270 4.61 4.72 4.55 0 0 0
03/04/2015
4.61
 199,270 4.72 4.78 4.61 0 2,000 -0.0
02/04/2015
4.72
 578,020 4.44 4.72 4.39 5,000 0 0.0
01/04/2015
4.44
 525,620 4.72 4.78 4.44 0 0 0
31/03/2015
4.72
 249,460 4.78 4.83 4.61 10,000 5,100 0.0
30/03/2015
4.78
 337,340 4.78 4.89 4.66 0 0 0
27/03/2015
4.78
 295,850 4.94 5.05 4.78 0 0 0
26/03/2015
4.94
 266,150 5.05 5.05 4.94 0 0 0
25/03/2015
5.05
 301,270 5.11 5.16 5.00 500 0 0.0
24/03/2015
5.11
 744,200 5.11 5.11 4.89 500 0 0.0
23/03/2015
5.11
 931,990 5.44 5.44 5.11 2,700 0 0.0
20/03/2015
5.44
 125,390 5.39 5.50 5.39 0 0 0
19/03/2015
5.39
 99,600 5.44 5.50 5.39 0 0 0
18/03/2015
5.44
 234,830 5.55 5.55 5.44 0 0 0
17/03/2015
5.55
 170,460 5.50 5.55 5.44 0 0 0
16/03/2015
5.50
 241,590 5.44 5.55 5.44 1,500 10,000 -0.1
13/03/2015
5.44
 207,190 5.55 5.55 5.44 0 0 0
12/03/2015
5.55
 231,570 5.55 5.55 5.50 0 0 0
11/03/2015
5.55
 141,080 5.61 5.61 5.55 0 0 0
10/03/2015
5.61
 247,140 5.50 5.66 5.50 10,000 2,000 0.1
09/03/2015
5.50
 492,840 5.66 5.66 5.50 0 23,000 -0.2
06/03/2015
5.66
 393,960 5.77 5.77 5.61 0 0 0
05/03/2015
5.77
 294,880 5.77 5.83 5.72 3,500 0 0.0
04/03/2015
5.77
 556,120 5.77 5.94 5.72 0 0 0
03/03/2015
5.77
 1,542,870 5.44 5.77 5.39 25,000 47,250 -0.2
02/03/2015
5.44
 125,630 5.44 5.50 5.39 0 0 0
27/02/2015
5.44
 129,750 5.44 5.55 5.39 0 0 0
26/02/2015
5.44
 173,450 5.44 5.55 5.39 0 0 0
25/02/2015
5.44
 648,040 5.61 5.61 5.39 400 0 0.0
24/02/2015
5.61
 423,760 5.61 5.61 5.44 0 0 0
13/02/2015
5.61
 121,660 5.55 5.61 5.50 0 0 0
12/02/2015
5.55
 342,420 5.55 5.61 5.44 0 0 0
11/02/2015
5.55
 179,100 5.39 5.55 5.39 0 0 0
10/02/2015
5.39
 167,070 5.33 5.44 5.33 0 0 0
09/02/2015
5.33
 118,640 5.44 5.50 5.33 0 0 0
06/02/2015
5.44
 137,480 5.39 5.50 5.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |