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)
10/07/2023
4.73
 189,200 4.72 4.77 4.70 15,000 0 0.1
07/07/2023
4.72
 68,500 4.76 4.79 4.43 0 0 0
06/07/2023
4.76
 110,200 4.78 4.78 4.68 0 0 0
05/07/2023
4.78
 155,400 4.76 4.90 4.75 0 0 0
04/07/2023
4.76
 191,200 4.76 4.80 4.70 0 0 0
03/07/2023
4.76
 69,800 4.80 4.95 4.71 0 0 0
30/06/2023
4.80
 169,000 4.91 4.91 4.80 0 0 0
29/06/2023
4.91
 49,900 5 5 4.88 0 0 0
28/06/2023
5
 84,400 5 5.10 4.91 0 0 0
27/06/2023
5
 126,000 5.05 5.13 4.89 0 29,500 -0.1
26/06/2023
5.05
 160,600 5.03 5.10 4.96 1,000 0 0.0
23/06/2023
5.03
 330,000 4.96 5.29 4.93 0 100 -0.0
22/06/2023
4.96
 188,500 4.93 4.99 4.88 0 0 0
21/06/2023
4.93
 207,800 4.90 4.97 4.81 0 0 0
20/06/2023
4.90
 90,900 4.75 4.90 4.60 0 0 0
19/06/2023
4.75
 144,500 4.85 4.92 4.72 0 0 0
16/06/2023
4.85
 229,400 4.98 5.11 4.85 0 0 0
15/06/2023
4.98
 145,200 4.89 5.08 4.82 0 0 0
14/06/2023
4.89
 384,800 5.18 5.21 4.83 0 0 0
13/06/2023
5.18
 505,900 5.06 5.28 5.10 100 0 0.0
12/06/2023
5.06
 940,500 4.73 5.06 4.70 2,900 0 0.0
09/06/2023
4.73
 117,600 4.75 4.76 4.65 0 0 0
08/06/2023
4.75
 216,000 4.73 4.83 4.75 5,400 0 0.0
07/06/2023
4.73
 343,100 4.74 4.87 4.71 0 0 0
06/06/2023
4.74
 145,700 4.73 4.79 4.68 0 0 0
05/06/2023
4.73
 178,300 4.75 4.95 4.70 0 0 0
02/06/2023
4.75
 286,600 4.77 4.85 4.69 0 0 0
01/06/2023
4.77
 299,000 4.75 4.88 4.61 0 0 0
31/05/2023
4.75
 197,400 4.89 4.89 4.74 0 0 0
30/05/2023
4.89
 287,100 4.70 4.89 4.59 0 0 0
29/05/2023
4.70
 434,900 4.46 4.70 4.51 0 2,300 -0.0
26/05/2023
4.46
 414,000 4.27 4.46 4.25 0 0 0
25/05/2023
4.27
 48,900 4.29 4.32 4.27 0 0 0
24/05/2023
4.29
 72,100 4.28 4.41 4.29 0 0 0
23/05/2023
4.28
 117,000 4.35 4.45 4.28 500 0 0.0
22/05/2023
4.35
 111,100 4.29 4.48 4.30 0 0 0
19/05/2023
4.29
 96,300 4.38 4.38 4.25 0 0 0
18/05/2023
4.38
 94,400 4.42 4.42 4.31 0 0 0
17/05/2023
4.42
 203,800 4.40 4.45 4.31 0 0 0
16/05/2023
4.40
 335,500 4.30 4.45 4.30 0 0 0
15/05/2023
4.30
 289,200 4.27 4.39 4.27 0 0 0
12/05/2023
4.27
 341,700 4.12 4.29 4.10 0 0 0
11/05/2023
4.12
 25,000 4.13 4.15 4.08 0 0 0
10/05/2023
4.13
 196,200 3.98 4.19 3.98 0 0 0
09/05/2023
3.98
 67,100 4 4.04 3.97 0 0 0
08/05/2023
4
 47,100 3.99 4.05 3.92 0 0 0
05/05/2023
3.99
 72,500 3.95 4.01 3.95 600 0 0.0
04/05/2023
3.95
 75,300 3.96 4.05 3.94 27,900 0 0.1
28/04/2023
3.96
 47,700 3.98 4.08 3.95 0 0 0
27/04/2023
3.98
 44,100 3.97 3.98 3.80 0 0 0
26/04/2023
3.97
 24,400 3.90 4.05 3.87 1 0 0.0
25/04/2023
3.90
 59,100 3.97 4.10 3.90 0 0 -0.0
24/04/2023
3.97
 71,800 4.02 4.05 3.96 0 1,000 -0.0
21/04/2023
4.02
 22,800 4.08 4.12 4.02 0 0 0.0
20/04/2023
4.08
 13,500 4.04 4.17 4.02 0 0 0
19/04/2023
4.04
 41,200 4.04 4.04 4 0 0 0.0
18/04/2023
4.04
 55,100 4.02 4.05 3.93 0 0 0.0
17/04/2023
4.02
 64,700 4.06 4.08 4.01 0 0 0.0
14/04/2023
4.06
 58,800 4.08 4.13 4.06 500 0 0.0
13/04/2023
4.08
 36,400 4.14 4.19 4.08 0 0 0.0
12/04/2023
4.14
 66,900 4.14 4.19 4.05 0 0 0
11/04/2023
4.14
 101,400 4.18 4.18 4.09 0 0 0.0
10/04/2023
4.18
 135,500 4.15 4.23 4.15 0 0 0.0
07/04/2023
4.15
 133,600 4.17 4.29 4.14 0 0 0.0
06/04/2023
4.17
 300,700 4.08 4.25 4.03 0 0 0.0
05/04/2023
4.08
 95,800 3.90 4.13 4 0 0 0.0
04/04/2023
3.90
 154,000 4.13 4.17 3.90 10,000 0 0.0
03/04/2023
4.13
 61,000 4.05 4.14 4.05 0 0 -0.0
31/03/2023
4.05
 41,100 4.05 4.14 4.02 0 0 -0.0
30/03/2023
4.05
 55,800 4.04 4.12 4.04 0 0 -0.0
29/03/2023
4.04
 15,700 4.06 4.08 4.04 0 0 -0.0
28/03/2023
4.06
 33,400 4.08 4.13 4.06 0 1,100 -0.0
27/03/2023
4.08
 68,400 4.07 4.10 4.03 0 0 0
24/03/2023
4.07
 40,800 4.15 4.16 4.03 0 0 0
23/03/2023
4.15
 40,000 4 4.15 4.01 0 0 0
22/03/2023
4
 24,900 4.02 4.10 4 0 0 0
21/03/2023
4.02
 33,000 3.98 4.06 4 1,000 0 0.1
20/03/2023
3.98
 40,000 4.02 4.12 3.98 0 0 0.1
17/03/2023
4.02
 51,300 4.11 4.11 4 0 0 0.1
16/03/2023
4.11
 2,000 4.11 4.11 4.05 0 0 0.1
15/03/2023
4.11
 76,800 4.04 4.20 4.04 0 0 0.1
14/03/2023
4.04
 46,000 4.15 4.15 4.04 0 0 0.1
13/03/2023
4.15
 29,400 4.20 4.20 4.01 0 0 0.1
10/03/2023
4.20
 26,800 4.24 4.24 4.15 0 0 0.1
09/03/2023
4.24
 195,700 4.16 4.25 4.16 0 0 0.1
08/03/2023
4.16
 42,400 4.21 4.23 4.16 0 0 0.1
07/03/2023
4.21
 15,900 4.21 4.28 4.10 0 0 0.1
06/03/2023
4.21
 25,700 4.14 4.26 4.12 0 0 0.1
03/03/2023
4.14
 38,400 4.17 4.33 4.14 0 0 0.1
02/03/2023
4.17
 55,200 4.17 4.35 4.15 0 0 0.1
01/03/2023
4.17
 143,700 4.17 4.24 4.01 0 0 0.1
28/02/2023
4.17
 51,700 4.11 4.29 4.11 0 0 0.1
27/02/2023
4.11
 38,100 4.38 4.40 4.10 0 0 0.1
24/02/2023
4.38
 50,700 4.40 4.49 4.30 14,900 0 0.1
23/02/2023
4.40
 97,300 4.40 4.44 4.30 0 0 -0.1
22/02/2023
4.40
 177,300 4.50 4.50 4.30 0 0 -0.1
21/02/2023
4.50
 119,600 4.44 4.57 4.47 0 0 -0.1
20/02/2023
4.44
 205,900 4.26 4.50 4.26 0 0 -0.1
17/02/2023
4.26
 72,000 4.36 4.40 4.25 0 0 -0.1
16/02/2023
4.36
 112,700 4.36 4.49 4.31 0 0 -0.1

Chính sách bảo mật | Điều khoản sử dụng |