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% 589,400 400 0.0
2.95
3.25
3.11
2 tháng
(2024-10-07) 		-0.11 -3.40% 964,500 400 0.0
2.95
3.31
3.11
3 tháng
(2024-09-05) 		-0.11 -3.40% 1,584,700 15,100 0.0
2.95
3.31
3.11
6 tháng
(2024-06-07) 		-1.13 -26.72% 4,067,800 21,400 0.1
2.95
4.24
3.11
12 tháng
(2023-12-11) 		-1.63 -34.41% 12,950,600 59,700 0.3
2.95
4.82
3.11
24 tháng
(2022-12-15) 		-0.50 -13.84% 57,765,200 -39,591 0.9
2.95
6.44
3.11
36 tháng
(2021-12-20) 		-6.51 -67.66% 149,861,400 498,509 3.7
2.93
12.28
3.11
60 tháng
(2019-12-31) 		-1.70 -35.32% 206,732,460 236,539 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)
04/05/2023
3.85
 75,300 3.86 3.95 3.84 27,900 0 0.1
28/04/2023
3.86
 47,700 3.88 3.98 3.85 0 0 0
27/04/2023
3.88
 44,100 3.87 3.88 3.71 0 0 0
26/04/2023
3.87
 24,400 3.80 3.95 3.78 1 0 0.0
25/04/2023
3.80
 59,100 3.87 4 3.80 0 0 -0.0
24/04/2023
3.87
 71,800 3.92 3.95 3.86 0 1,000 -0.0
21/04/2023
3.92
 22,800 3.98 4.02 3.92 0 0 0.0
20/04/2023
3.98
 13,500 3.94 4.07 3.92 0 0 0
19/04/2023
3.94
 41,200 3.94 3.94 3.90 0 0 0.0
18/04/2023
3.94
 55,100 3.92 3.95 3.83 0 0 0.0
17/04/2023
3.92
 64,700 3.96 3.98 3.91 0 0 0.0
14/04/2023
3.96
 58,800 3.98 4.03 3.96 500 0 0.0
13/04/2023
3.98
 36,400 4.04 4.09 3.98 0 0 0.0
12/04/2023
4.04
 66,900 4.04 4.09 3.95 0 0 0
11/04/2023
4.04
 101,400 4.08 4.08 3.99 0 0 0.0
10/04/2023
4.08
 135,500 4.05 4.13 4.05 0 0 0.0
07/04/2023
4.05
 133,600 4.07 4.19 4.04 0 0 0.0
06/04/2023
4.07
 300,700 3.98 4.15 3.93 0 0 0.0
05/04/2023
3.98
 95,800 3.80 4.03 3.90 0 0 0.0
04/04/2023
3.80
 154,000 4.03 4.07 3.80 10,000 0 0.0
03/04/2023
4.03
 61,000 3.95 4.04 3.95 0 0 -0.0
31/03/2023
3.95
 41,100 3.95 4.04 3.92 0 0 -0.0
30/03/2023
3.95
 55,800 3.94 4.02 3.94 0 0 -0.0
29/03/2023
3.94
 15,700 3.96 3.98 3.94 0 0 -0.0
28/03/2023
3.96
 33,400 3.98 4.03 3.96 0 1,100 -0.0
27/03/2023
3.98
 68,400 3.97 4 3.93 0 0 0
24/03/2023
3.97
 40,800 4.05 4.06 3.93 0 0 0
23/03/2023
4.05
 40,000 3.90 4.05 3.91 0 0 0
22/03/2023
3.90
 24,900 3.92 4 3.90 0 0 0
21/03/2023
3.92
 33,000 3.88 3.96 3.90 1,000 0 0.1
20/03/2023
3.88
 40,000 3.92 4.02 3.88 0 0 0.1
17/03/2023
3.92
 51,300 4.01 4.01 3.90 0 0 0.1
16/03/2023
4.01
 2,000 4.01 4.01 3.95 0 0 0.1
15/03/2023
4.01
 76,800 3.94 4.10 3.94 0 0 0.1
14/03/2023
3.94
 46,000 4.05 4.05 3.94 0 0 0.1
13/03/2023
4.05
 29,400 4.10 4.10 3.91 0 0 0.1
10/03/2023
4.10
 26,800 4.14 4.14 4.05 0 0 0.1
09/03/2023
4.14
 195,700 4.06 4.15 4.06 0 0 0.1
08/03/2023
4.06
 42,400 4.11 4.13 4.06 0 0 0.1
07/03/2023
4.11
 15,900 4.11 4.18 4 0 0 0.1
06/03/2023
4.11
 25,700 4.04 4.16 4.02 0 0 0.1
03/03/2023
4.04
 38,400 4.07 4.22 4.04 0 0 0.1
02/03/2023
4.07
 55,200 4.07 4.24 4.05 0 0 0.1
01/03/2023
4.07
 143,700 4.07 4.14 3.91 0 0 0.1
28/02/2023
4.07
 51,700 4.01 4.19 4.01 0 0 0.1
27/02/2023
4.01
 38,100 4.27 4.29 4 0 0 0.1
24/02/2023
4.27
 50,700 4.29 4.38 4.20 14,900 0 0.1
23/02/2023
4.29
 97,300 4.29 4.33 4.20 0 0 -0.1
22/02/2023
4.29
 177,300 4.39 4.39 4.20 0 0 -0.1
21/02/2023
4.39
 119,600 4.33 4.46 4.36 0 0 -0.1
20/02/2023
4.33
 205,900 4.16 4.39 4.16 0 0 -0.1
17/02/2023
4.16
 72,000 4.25 4.29 4.15 0 0 -0.1
16/02/2023
4.25
 112,700 4.25 4.38 4.20 0 0 -0.1
15/02/2023
4.25
 98,600 4.14 4.25 4.15 0 0 -0.1
14/02/2023
4.14
 242,000 4.05 4.20 4.05 0 0 -0.1
13/02/2023
4.05
 63,000 4.05 4.29 3.98 0 0 -0.1
10/02/2023
4.05
 52,400 4.16 4.16 4.03 0 12,900 -0.1
09/02/2023
4.16
 105,900 4.09 4.29 4.05 0 55,500 -0.2
08/02/2023
4.09
 111,500 4.17 4.17 4 0 58,600 -0.2
07/02/2023
4.17
 60,800 4.26 4.35 4.15 0 17,100 -0.1
06/02/2023
4.26
 104,500 4.19 4.33 3.91 800 0 0.0
03/02/2023
4.19
 62,900 4.10 4.21 4.10 1 0 0.0
02/02/2023
4.10
 101,700 4.19 4.34 3.99 0 0 0.1
01/02/2023
4.19
 201,300 4.30 4.39 4.19 0 0 0.1
31/01/2023
4.30
 224,500 4.19 4.48 4.19 0 0 0.1
30/01/2023
4.19
 158,400 3.91 4.19 4.09 16,000 0 0.1
27/01/2023
3.91
 149,900 3.66 3.91 3.75 14,500 0 0.1
19/01/2023
3.66
 88,400 3.70 3.71 3.59 0 0 0.0
18/01/2023
3.70
 71,600 3.71 3.72 3.62 0 0 0.0
17/01/2023
3.71
 58,000 3.59 3.71 3.52 3 0 0.0
16/01/2023
3.59
 35,600 3.60 3.61 3.54 0 0 0.0
13/01/2023
3.60
 43,700 3.61 3.62 3.60 0 0 0.0
12/01/2023
3.61
 33,100 3.61 3.62 3.46 0 0 0.0
11/01/2023
3.61
 35,200 3.61 3.66 3.61 0 0 0.0
10/01/2023
3.61
 64,200 3.59 3.61 3.51 0 0 0.0
09/01/2023
3.59
 34,800 3.63 3.70 3.57 0 0 0.0
06/01/2023
3.63
 60,100 3.68 3.68 3.51 0 0 0.0
05/01/2023
3.68
 16,500 3.68 3.70 3.54 0 0 0.0
04/01/2023
3.68
 69,100 3.65 3.76 3.61 0 0 0.0
03/01/2023
3.65
 43,300 3.50 3.74 3.46 1 0 0.0
30/12/2022
3.50
 29,400 3.50 3.53 3.42 0 0 0.0
29/12/2022
3.50
 19,600 3.50 3.51 3.41 0 0 0.0
28/12/2022
3.50
 22,100 3.40 3.51 3.41 0 0 0.0
27/12/2022
3.40
 53,900 3.34 3.41 3.32 0 0 0.0
26/12/2022
3.34
 47,100 3.46 3.46 3.33 0 0 0.0
23/12/2022
3.46
 69,200 3.56 3.59 3.41 0 0 0.0
22/12/2022
3.56
 38,700 3.67 3.71 3.42 0 0 0.0
21/12/2022
3.67
 24,200 3.65 3.90 3.43 3 0 0.0
20/12/2022
3.65
 105,200 3.86 3.86 3.60 0 0 0.0
19/12/2022
3.86
 123,500 3.81 4 3.72 0 0 0.0
16/12/2022
3.81
 306,000 3.61 3.81 3.42 0 0 0.0
15/12/2022
3.61
 113,100 3.56 3.66 3.51 0 0 0.0
14/12/2022
3.56
 49,300 3.44 3.61 3.50 0 0 0.0
13/12/2022
3.44
 28,000 3.51 3.51 3.41 0 0 0.0
12/12/2022
3.51
 62,700 3.51 3.57 3.41 0 0 0.0
09/12/2022
3.51
 39,800 3.40 3.51 3.39 0 0 0.0
08/12/2022
3.40
 62,100 3.37 3.47 3.37 0 0 0.0
07/12/2022
3.37
 39,100 3.45 3.59 3.37 0 0 0.0
06/12/2022
3.45
 158,700 3.71 3.78 3.45 0 0 0.0
05/12/2022
3.71
 168,500 3.69 3.76 3.62 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |