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)
27/04/2022
7.27
 262,300 6.95 7.27 6.70 900 19,100 -0.1
26/04/2022
6.95
 222,300 6.50 6.95 6.06 40,800 2,800 0.2
25/04/2022
6.50
 238,700 6.98 7.18 6.49 28,500 12,400 0.1
22/04/2022
6.98
 489,300 7.07 7.27 6.58 76,800 4,000 0.5
21/04/2022
7.07
 610,600 7.60 7.60 7.07 91,700 0 0.7
20/04/2022
7.60
 480,800 8.16 8.16 7.60 24,200 1,000 0.2
19/04/2022
8.16
 539,100 8.77 9.04 8.16 13,800 10,600 0.0
18/04/2022
8.77
 623,200 9.43 9.44 8.77 8,100 16,200 -0.1
15/04/2022
9.43
 205,400 9.57 9.66 9.29 0 3,200 -0.0
14/04/2022
9.57
 174,500 9.66 10.00 9.47 0 10,700 -0.1
13/04/2022
9.66
 640,000 9.36 9.81 9.36 25,700 11,800 0.1
12/04/2022
9.36
 607,300 10.05 10.43 9.35 3,200 38,300 -0.4
08/04/2022
10.05
 623,200 10.43 10.57 10.05 0 22,600 -0.2
07/04/2022
10.43
 544,200 10.53 10.91 10.33 100 48,800 -0.5
06/04/2022
10.53
 567,600 10.81 10.91 10.43 0 22,800 -0.3
05/04/2022
10.81
 553,200 10.67 11.10 10.67 11,000 1,000 0.1
04/04/2022
10.67
 655,600 10.62 10.86 10.43 18,600 15,900 0.0
01/04/2022
10.62
 652,200 10.62 10.91 10.24 7,200 8,200 -0.0
31/03/2022
10.62
 663,900 10.72 11.05 10.57 10,700 9,800 0.0
30/03/2022
10.72
 1,211,700 11.10 11.43 10.38 28,700 51,400 -0.3
29/03/2022
11.10
 603,700 11.00 11.43 10.91 12,600 2,500 0.1
28/03/2022
11.00
 1,605,800 11.58 11.58 10.81 18,200 46,600 -0.3
25/03/2022
11.58
 682,000 11.58 11.77 11.53 54,400 0 0.7
24/03/2022
11.58
 1,075,500 11.63 11.67 11.34 49,900 6,000 0.5
23/03/2022
11.63
 1,273,200 11.58 11.87 11.34 22,500 7,800 0.2
22/03/2022
11.58
 1,616,400 11.87 12.44 11.48 1,000 33,400 -0.4
21/03/2022
11.87
 1,825,700 11.10 11.87 11.15 29,400 0 0.4
18/03/2022
11.10
 1,043,000 10.91 11.39 10.91 24,800 6,200 0.2
17/03/2022
10.91
 767,500 11.20 11.39 10.91 0 2,900 -0.0
16/03/2022
11.20
 775,800 11.29 11.58 11.15 20,000 10,200 0.1
15/03/2022
11.29
 1,489,400 10.96 11.72 10.57 13,800 16,600 -0.0
14/03/2022
10.96
 2,065,600 11.77 11.77 10.96 8,700 33,500 -0.3
11/03/2022
11.77
 2,757,400 11.77 12.39 11.48 10,200 8,800 0.0
10/03/2022
11.77
 2,642,700 11.00 11.77 10.62 17,600 0 0.2
09/03/2022
11.00
 1,741,800 11.00 11.43 10.33 0 64,200 -0.7
08/03/2022
11.00
 2,657,900 10.29 11.00 10.53 18,300 0 0.2
07/03/2022
10.29
 3,059,000 9.62 10.29 9.57 25,300 1,600 0.2
04/03/2022
9.62
 648,800 9.47 9.66 9.47 0 2,500 -0.0
03/03/2022
9.47
 464,500 9.34 9.57 9.34 5,900 6,800 -0.0
02/03/2022
9.34
 889,100 9.76 9.76 9.09 0 16,800 -0.2
01/03/2022
9.76
 536,400 9.57 9.86 9.57 9,900 0 0.1
28/02/2022
9.57
 318,500 9.66 9.71 9.53 6,500 12,500 -0.1
25/02/2022
9.66
 386,900 9.57 9.81 9.55 0 6,000 -0.1
24/02/2022
9.57
 789,000 9.95 9.95 9.29 5,300 16,900 -0.1
23/02/2022
9.95
 533,900 9.71 10.00 9.66 13,600 1,100 0.1
22/02/2022
9.71
 502,400 10.05 10.05 9.57 0 14,900 -0.2
21/02/2022
10.05
 537,600 9.76 10.05 9.76 12,800 0 0.1
18/02/2022
9.76
 329,600 9.71 9.76 9.57 8,300 4,900 0.0
17/02/2022
9.71
 411,300 9.66 9.86 9.57 11,400 500 0.1
16/02/2022
9.66
 453,000 9.57 9.76 9.57 3,900 600 0.0
15/02/2022
9.57
 237,800 9.71 9.95 9.57 0 900 -0.0
14/02/2022
9.71
 445,100 9.76 9.76 9.52 1,800 2,800 -0.0
11/02/2022
9.76
 372,900 10.05 10.10 9.71 0 13,200 -0.1
10/02/2022
10.05
 408,200 9.86 10.38 9.86 5,700 13,500 -0.1
09/02/2022
9.86
 406,100 9.81 9.86 9.54 5,900 2,900 0.0
08/02/2022
9.81
 423,200 9.21 9.86 9.21 2,800 2,900 -0.0
07/02/2022
9.21
 168,500 8.88 9.38 8.99 17,200 500 0.2
28/01/2022
8.88
 332,500 8.73 9.09 8.12 11,400 12,600 -0.0
27/01/2022
8.73
 172,200 8.91 9.09 8.62 0 17,500 -0.2
26/01/2022
8.91
 188,100 9.34 9.57 8.80 1,300 29,500 -0.3
25/01/2022
9.34
 140,300 9.14 9.46 8.96 3,300 6,600 -0.0
24/01/2022
9.14
 429,400 9.81 9.81 9.14 500 32,300 -0.3
21/01/2022
9.81
 474,200 9.95 10.33 9.56 800 40,400 -0.4
20/01/2022
9.95
 409,500 9.33 9.95 9.20 21,500 0 0.2
19/01/2022
9.33
 303,600 9.54 9.57 9.19 20,500 500 0.2
18/01/2022
9.54
 939,600 10.33 10.33 9.54 81,200 0 0.8
17/01/2022
10.33
 254,400 11.00 11.39 10.24 8,800 13,800 -0.1
14/01/2022
11.00
 971,900 11.39 11.48 10.62 51,900 4,500 0.5
13/01/2022
11.39
 816,900 12.20 12.34 11.39 3,800 11,900 -0.1
12/01/2022
12.20
 1,204,000 12.49 12.73 11.63 14,200 16,300 -0.0
11/01/2022
12.49
 796,500 12.44 12.87 11.87 7,000 22,600 -0.2
10/01/2022
12.44
 1,475,600 12.58 13.44 12.44 23,600 2,800 0.1
07/01/2022
12.58
 735,200 12.58 12.92 12.30 12,100 7,700 0.1
06/01/2022
12.58
 638,200 12.54 12.73 12.10 10,600 3,000 0.1
05/01/2022
12.54
 895,800 12.25 12.92 12.49 8,600 29,600 -0.3
04/01/2022
12.25
 1,230,900 11.48 12.25 11.34 17,600 0 0.2
31/12/2021
11.48
 636,500 11.77 11.82 11.10 2,700 1,000 0.0
30/12/2021
11.77
 797,300 11.96 11.96 11.58 14,300 100 0.2
29/12/2021
11.96
 1,606,300 11.53 12.30 11.67 3,400 220,100 -2.7
28/12/2021
11.53
 936,700 10.81 11.53 11.39 0 0 0
27/12/2021
10.81
 490,100 10.72 11.05 10.33 2,000 9,800 -0.1
24/12/2021
10.72
 1,236,900 11.20 11.77 10.72 0 144,300 -1.7
23/12/2021
11.20
 2,108,300 10.48 11.20 10.53 18,800 7,100 0.1
22/12/2021
10.48
 1,516,500 10.00 10.67 9.81 14,400 4,600 0.1
21/12/2021
10.00
 523,900 9.86 10.05 9.62 23,100 0 0.2
20/12/2021
9.86
 828,800 9.86 10.53 9.81 1,500 30,800 -0.3
17/12/2021
9.86
 1,253,600 9.24 9.86 9.33 29,100 0 0.3
16/12/2021
9.24
 431,500 9.38 9.38 9.22 0 4,400 -0.0
15/12/2021
9.38
 349,300 9.47 9.57 9.38 11,600 4,500 0.1
14/12/2021
9.47
 567,300 9.62 9.86 9.40 100 17,900 -0.2
13/12/2021
9.62
 512,600 9.38 9.71 9.29 27,500 0 0.3
10/12/2021
9.38
 319,100 9.35 9.66 9.28 4,500 2,800 0.0
09/12/2021
9.35
 405,000 9.07 9.35 8.95 17,900 0 0.2
08/12/2021
9.07
 300,500 9.21 9.47 8.90 0 0 0
07/12/2021
9.21
 194,600 8.91 9.38 9.04 900 4,800 -0.0
06/12/2021
8.91
 591,400 9.57 9.81 8.91 2,000 41,600 -0.4
03/12/2021
9.57
 707,800 9.86 9.95 9.57 0 21,600 -0.2
02/12/2021
9.86
 863,100 9.71 10.14 9.47 6,800 500 0.1
01/12/2021
9.71
 909,000 10.00 10.05 9.57 0 58,600 -0.6
30/11/2021
10.00
 1,167,900 9.90 10.53 9.90 5,900 59,100 -0.6

Chính sách bảo mật | Điều khoản sử dụng |