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)
15/02/2023
4.36
 98,600 4.24 4.36 4.25 0 0 -0.1
14/02/2023
4.24
 242,000 4.15 4.30 4.15 0 0 -0.1
13/02/2023
4.15
 63,000 4.15 4.40 4.08 0 0 -0.1
10/02/2023
4.15
 52,400 4.26 4.26 4.13 0 12,900 -0.1
09/02/2023
4.26
 105,900 4.19 4.40 4.15 0 55,500 -0.2
08/02/2023
4.19
 111,500 4.27 4.27 4.10 0 58,600 -0.2
07/02/2023
4.27
 60,800 4.37 4.46 4.25 0 17,100 -0.1
06/02/2023
4.37
 104,500 4.29 4.44 4.01 800 0 0.0
03/02/2023
4.29
 62,900 4.20 4.32 4.20 1 0 0.0
02/02/2023
4.20
 101,700 4.29 4.45 4.09 0 0 0.1
01/02/2023
4.29
 201,300 4.41 4.50 4.29 0 0 0.1
31/01/2023
4.41
 224,500 4.29 4.59 4.29 0 0 0.1
30/01/2023
4.29
 158,400 4.01 4.29 4.19 16,000 0 0.1
27/01/2023
4.01
 149,900 3.75 4.01 3.84 14,500 0 0.1
19/01/2023
3.75
 88,400 3.79 3.80 3.68 0 0 0.0
18/01/2023
3.79
 71,600 3.80 3.81 3.71 0 0 0.0
17/01/2023
3.80
 58,000 3.68 3.80 3.61 3 0 0.0
16/01/2023
3.68
 35,600 3.69 3.70 3.63 0 0 0.0
13/01/2023
3.69
 43,700 3.70 3.71 3.69 0 0 0.0
12/01/2023
3.70
 33,100 3.70 3.71 3.55 0 0 0.0
11/01/2023
3.70
 35,200 3.70 3.75 3.70 0 0 0.0
10/01/2023
3.70
 64,200 3.68 3.70 3.60 0 0 0.0
09/01/2023
3.68
 34,800 3.72 3.79 3.66 0 0 0.0
06/01/2023
3.72
 60,100 3.77 3.77 3.60 0 0 0.0
05/01/2023
3.77
 16,500 3.77 3.79 3.63 0 0 0.0
04/01/2023
3.77
 69,100 3.74 3.85 3.70 0 0 0.0
03/01/2023
3.74
 43,300 3.59 3.83 3.55 1 0 0.0
30/12/2022
3.59
 29,400 3.59 3.62 3.51 0 0 0.0
29/12/2022
3.59
 19,600 3.59 3.60 3.50 0 0 0.0
28/12/2022
3.59
 22,100 3.48 3.60 3.50 0 0 0.0
27/12/2022
3.48
 53,900 3.42 3.50 3.40 0 0 0.0
26/12/2022
3.42
 47,100 3.55 3.55 3.41 0 0 0.0
23/12/2022
3.55
 69,200 3.65 3.68 3.50 0 0 0.0
22/12/2022
3.65
 38,700 3.76 3.80 3.51 0 0 0.0
21/12/2022
3.76
 24,200 3.74 4 3.52 3 0 0.0
20/12/2022
3.74
 105,200 3.96 3.96 3.69 0 0 0.0
19/12/2022
3.96
 123,500 3.91 4.10 3.81 0 0 0.0
16/12/2022
3.91
 306,000 3.70 3.91 3.51 0 0 0.0
15/12/2022
3.70
 113,100 3.65 3.75 3.60 0 0 0.0
14/12/2022
3.65
 49,300 3.53 3.70 3.59 0 0 0.0
13/12/2022
3.53
 28,000 3.60 3.60 3.50 0 0 0.0
12/12/2022
3.60
 62,700 3.60 3.66 3.50 0 0 0.0
09/12/2022
3.60
 39,800 3.49 3.60 3.47 0 0 0.0
08/12/2022
3.49
 62,100 3.45 3.56 3.45 0 0 0.0
07/12/2022
3.45
 39,100 3.54 3.68 3.45 0 0 0.0
06/12/2022
3.54
 158,700 3.80 3.87 3.54 0 0 0.0
05/12/2022
3.80
 168,500 3.78 3.85 3.71 100 0 0.0
02/12/2022
3.78
 74,200 3.72 3.78 3.69 0 0 0.0
01/12/2022
3.72
 158,600 3.64 3.82 3.68 10,000 0 0.0
30/11/2022
3.64
 47,900 3.59 3.69 3.59 100 0 0.0
29/11/2022
3.59
 63,000 3.52 3.69 3.52 0 0 0.2
28/11/2022
3.52
 82,500 3.30 3.52 3.31 0 0 0.2
25/11/2022
3.30
 76,200 3.33 3.33 3.22 0 0 0.2
24/11/2022
3.33
 19,200 3.36 3.36 3.20 0 0 0.2
23/11/2022
3.36
 24,500 3.34 3.38 3.30 0 0 0.2
22/11/2022
3.34
 157,700 3.34 3.40 3.30 0 0 0.2
21/11/2022
3.34
 27,300 3.23 3.40 3.23 0 0 0.2
18/11/2022
3.23
 73,300 3.36 3.37 3.17 0 0 0.2
17/11/2022
3.36
 42,300 3.18 3.36 3.20 0 0 0.2
16/11/2022
3.18
 267,800 3 3.20 2.79 60,280 0 0.2
15/11/2022
3
 66,800 3.22 3.22 3 0 0 0.0
14/11/2022
3.22
 140,500 3.46 3.46 3.22 0 0 0.0
11/11/2022
3.46
 169,000 3.71 3.71 3.46 200 0 0.0
10/11/2022
3.71
 280,700 3.98 3.98 3.71 90,000 0 0.3
09/11/2022
3.98
 10,700 3.93 4.10 3.80 0 800 -0.0
08/11/2022
3.93
 63,300 3.93 4 3.70 10,000 0 0.0
07/11/2022
3.93
 86,600 4.05 4.20 3.93 2,600 0 0.0
04/11/2022
4.05
 130,500 4.29 4.29 4 20 0 0.0
03/11/2022
4.29
 16,700 4.22 4.33 4.20 0 0 0.0
02/11/2022
4.22
 36,200 4.20 4.30 4.03 0 0 0.0
01/11/2022
4.20
 37,300 4.38 4.47 4.10 0 0 0.0
31/10/2022
4.38
 53,400 4.37 4.55 4.30 0 0 0.0
28/10/2022
4.37
 89,300 4.30 4.49 4.20 3,200 0 0.0
27/10/2022
4.30
 71,000 4.12 4.30 4.07 1,000 1,000 -0.0
26/10/2022
4.12
 40,000 4.12 4.20 4.05 0 0 0
25/10/2022
4.12
 296,000 4.20 4.24 4 0 0 0
24/10/2022
4.20
 202,200 4.40 4.40 4.14 30,000 0 0.1
21/10/2022
4.40
 66,300 4.59 4.59 4.35 10,500 2,000 0.0
20/10/2022
4.59
 26,800 4.65 4.65 4.50 0 0 0
19/10/2022
4.65
 441,000 4.67 4.69 4.50 0 0 0
18/10/2022
4.67
 40,800 4.60 4.69 4.55 0 0 0.1
17/10/2022
4.60
 50,100 4.58 4.60 4.49 20,000 0 0.1
14/10/2022
4.58
 44,100 4.55 4.60 4.53 0 0 0.2
13/10/2022
4.55
 15,500 4.49 4.69 4.38 0 0 0.2
12/10/2022
4.49
 92,100 4.40 4.55 4.40 42,500 0 0.2
11/10/2022
4.40
 129,600 4.49 4.62 4.22 70,000 0 0.3
10/10/2022
4.49
 101,000 4.49 4.50 4.19 39,500 0 0.2
07/10/2022
4.49
 189,400 4.82 4.89 4.49 30,000 0 0.1
06/10/2022
4.82
 98,400 4.90 5.08 4.61 0 0 0.0
05/10/2022
4.90
 46,200 4.78 4.95 4.75 10,000 0 0.0
04/10/2022
4.78
 57,300 4.73 4.80 4.69 10,000 0 0.0
03/10/2022
4.73
 42,100 4.90 5.17 4.73 0 0 -0.0
30/09/2022
4.90
 148,200 5.01 5.01 4.66 0 0 -0.0
29/09/2022
5.01
 54,300 5.02 5.37 5 0 0 -0.0
28/09/2022
5.02
 54,800 5.02 5.19 5 0 700 -0.0
27/09/2022
5.02
 46,600 5.08 5.22 4.80 0 0 -0.0
26/09/2022
5.08
 125,600 5.30 5.30 5 0 400 -0.0
23/09/2022
5.30
 81,200 5.35 5.39 5.03 0 0 -0.0
22/09/2022
5.35
 112,300 5.48 5.48 5.29 0 0 -0.0
21/09/2022
5.48
 35,300 5.50 5.59 5.20 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |