CTCP Khoáng sản FECON (fcm)

3.11
0
(0%)
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
(2024-11-04) 		-0.08 -2.52% 582,500 400 0.0
2.95
3.25
3.11
2 tháng
(2024-10-04) 		-0.12 -3.69% 994,200 400 0.0
2.95
3.31
3.11
3 tháng
(2024-09-04) 		-0.12 -3.69% 1,607,000 15,100 0.0
2.95
3.31
3.11
6 tháng
(2024-06-06) 		-0.91 -22.63% 4,097,400 19,400 0.1
2.95
4.24
3.11
12 tháng
(2023-12-11) 		-1.63 -34.41% 12,943,700 59,700 0.3
2.95
4.82
3.11
24 tháng
(2022-12-14) 		-0.45 -12.66% 57,807,600 -39,591 0.9
2.95
6.44
3.11
36 tháng
(2021-12-20) 		-6.51 -67.66% 149,854,500 498,509 3.7
2.93
12.28
3.11
60 tháng
(2019-12-30) 		-1.71 -35.42% 206,743,010 237,289 2.1
2.93
12.28
3.11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2013
4.02
 332,140 4.26 4.31 3.97 0 20,000 -0.2
13/09/2013
4.26
 55,050 4.36 4.36 4.21 0 1,000 -0.0
12/09/2013
4.36
 81,000 4.36 4.36 4.26 0 7,000 -0.1
11/09/2013
4.36
 77,360 4.40 4.50 4.36 0 8,380 -0.1
10/09/2013
4.40
 83,250 4.36 4.45 4.36 0 8,340 -0.1
09/09/2013
4.36
 176,860 4.60 4.60 4.36 0 15,000 -0.1
06/09/2013
4.60
 39,670 4.55 4.69 4.50 0 0 0
05/09/2013
4.55
 172,970 4.65 4.69 4.50 0 0 0
04/09/2013
4.65
 176,330 4.79 4.79 4.65 0 0 0
03/09/2013
4.79
 57,030 4.84 4.84 4.74 0 10 -0.0
30/08/2013
4.84
 109,620 4.84 4.89 4.74 10 0 0.0
29/08/2013
4.84
 115,700 4.94 4.99 4.79 0 0 0
28/08/2013
4.94
 310,700 4.94 4.94 4.79 50,000 15,000 0.3
27/08/2013
4.94
 47,520 5.03 5.03 4.94 0 3,000 -0.0
26/08/2013
5.03
 129,180 5.03 5.03 4.94 0 0 0
23/08/2013
5.03
 261,370 4.94 5.03 4.94 10,000 0 0.1
22/08/2013
4.94
 180,220 5.08 5.13 4.94 15,000 0 0.2
21/08/2013
5.08
 225,680 5.13 5.13 5.03 5,000 2,000 0.0
20/08/2013
5.13
 171,610 5.13 5.23 5.03 0 0 0
19/08/2013
5.13
 242,690 5.08 5.18 5.03 45,000 5,000 0.4
16/08/2013
5.08
 253,500 4.99 5.18 4.99 0 10,000 -0.1
15/08/2013
4.99
 189,690 4.99 5.08 4.89 10,110 0 0.1
14/08/2013
4.99
 180,930 4.99 5.03 4.89 5,000 0 0.1
13/08/2013
4.99
 313,750 5.08 5.08 4.89 20,000 0 0.2
12/08/2013
5.08
 131,850 5.13 5.13 4.99 0 0 0
09/08/2013
5.13
 110,140 5.23 5.23 5.13 15,000 0 0.2
08/08/2013
5.23
 254,270 5.23 5.42 5.18 30,000 0 0.3
07/08/2013
5.23
 152,770 5.28 5.28 5.13 0 0 0
06/08/2013
5.28
 154,640 5.23 5.32 5.13 18,300 0 0.2
05/08/2013
5.23
 411,390 4.99 5.32 4.99 46,700 0 0.5
02/08/2013
4.99
 192,300 5.08 5.32 4.99 6,310 0 0.1
01/08/2013
5.08
 429,570 4.79 5.08 4.74 0 0 0
31/07/2013
4.79
 356,570 4.99 4.99 4.74 0 4,300 -0.0
30/07/2013
4.99
 292,330 4.99 5.08 4.94 0 0 0
29/07/2013
4.99
 319,090 5.23 5.28 4.99 0 0 0
26/07/2013
5.23
 398,540 5.52 5.57 5.23 6,000 0 0.1
25/07/2013
5.52
 198,360 5.81 5.81 5.52 5,000 0 0.1
24/07/2013
5.81
 227,000 5.66 5.86 5.71 5,000 0 0.1
23/07/2013
5.66
 141,880 5.71 5.81 5.66 5,000 0 0.1
22/07/2013
5.71
 136,260 5.81 5.81 5.71 5,000 0 0.1
19/07/2013
5.81
 135,160 5.81 5.86 5.81 0 0 0
18/07/2013
5.81
 91,700 5.86 5.90 5.76 5,000 0 0.1
17/07/2013
5.86
 209,240 5.95 5.95 5.86 5,000 33,800 -0.3
16/07/2013
5.95
 94,400 6.00 6.05 5.90 5,000 0 0.1
15/07/2013
6.00
 267,370 5.86 6.05 5.90 5,000 0 0.1
12/07/2013
5.86
 194,040 5.76 5.95 5.76 10 0 0.0
11/07/2013
5.76
 273,790 5.86 5.90 5.76 0 0 0
10/07/2013
5.86
 205,060 5.95 6.05 5.86 0 0 0
09/07/2013
5.95
 105,230 5.95 6.00 5.95 0 0 0
08/07/2013
5.95
 199,980 6.10 6.10 5.95 60 0 0.0
05/07/2013
6.10
 217,050 6.10 6.15 6.05 0 0 0
04/07/2013
6.10
 196,440 6.10 6.20 6.10 0 0 0
03/07/2013
6.10
 188,220 6.15 6.20 6.05 16,420 0 0.2
02/07/2013
6.15
 149,220 6.05 6.15 6.05 0 0 0
01/07/2013
6.05
 202,700 6.15 6.20 6.00 0 0 0
28/06/2013
6.15
 333,650 6.15 6.24 6.05 1,000 0 0.0
27/06/2013
6.15
 241,780 6.05 6.20 6.10 5,000 0 0.1
26/06/2013
6.05
 467,450 6.05 6.24 6.00 14,500 0 0.2
25/06/2013
6.05
 1,310,770 6.49 6.49 6.05 200 0 0.0
24/06/2013
6.49
 506,810 6.78 6.92 6.44 1,500 0 0.0
21/06/2013
6.78
 466,530 6.82 6.82 6.58 56,000 0 0.8
20/06/2013
6.82
 1,522,520 6.73 7.02 6.73 380,920 0 5.4
19/06/2013
6.73
 983,840 6.29 6.73 6.44 41,500 0 0.6
18/06/2013
6.29
 497,460 6.29 6.44 6.24 1,000 0 0.0
17/06/2013
6.29
 1,093,200 6.73 6.73 6.29 1,000 29,000 -0.4
14/06/2013
6.73
 933,890 6.87 6.92 6.68 4,800 21,000 -0.2
13/06/2013
6.87
 1,185,800 6.87 7.16 6.87 100 10 0.0
12/06/2013
6.87
 2,428,790 6.44 6.87 6.53 211,000 0 2.9
11/06/2013
6.44
 1,176,730 6.05 6.44 6.05 35,000 0 0.5
10/06/2013
6.05
 264,570 6.24 6.39 6.00 200 0 0.0
07/06/2013
6.24
 437,330 6.15 6.34 6.15 20,000 0 0.3
06/06/2013
6.15
 351,130 6.24 6.39 6.15 600 0 0.0
05/06/2013
6.24
 284,950 6.24 6.49 6.20 0 0 0
04/06/2013
6.24
 374,230 6.63 6.68 6.24 0 0 0
03/06/2013
6.63
 379,690 6.53 6.73 6.49 0 0 0
31/05/2013
6.53
 615,720 6.87 6.97 6.53 0 15,000 -0.2
30/05/2013
6.87
 374,470 6.73 7.11 6.58 10 61,620 -0.9
29/05/2013
6.73
 998,580 7.02 7.02 6.53 0 104,600 -1.4
28/05/2013
7.02
 1,198,810 7.21 7.21 6.73 16,400 35,000 -0.3
27/05/2013
7.21
 1,470,620 7.74 7.74 7.21 61,620 63,010 -0.0
24/05/2013
7.74
 2,523,500 8.28 8.42 7.74 104,600 10,000 1.5
23/05/2013
8.28
 1,239,310 7.74 8.28 8.03 35,000 0 0.6
22/05/2013
7.74
 1,274,270 7.26 7.74 7.50 50,200 0 0.8
21/05/2013
7.26
 2,723,800 7.55 7.55 7.07 30,010 0 0.4
20/05/2013
7.55
 40,310 8.08 8.08 7.55 0 0 0
17/05/2013
8.08
 10 8.66 8.66 8.08 0 0 0
16/05/2013
8.66
 130 9.29 9.29 8.66 0 0 0
15/05/2013
9.29
 7,230 9.29 9.29 9.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |