Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
08/07/2021	5.71	7,800	5.70	5.71	5.61	1,200	0	0
07/07/2021	5.70	22,700	5.77	5.77	5.45	2,800	0	0.0
06/07/2021	5.77	10,800	5.78	5.78	5.52	5,500	0	0.0
05/07/2021	5.78	19,300	5.86	5.86	5.71	300	0	0
02/07/2021	5.86	33,700	5.92	5.92	5.80	0	0	0
01/07/2021	5.92	66,600	5.79	5.95	5.79	200	0	0.0
30/06/2021	5.79	51,000	5.68	5.86	5.68	500	4,500	-0.0
29/06/2021	5.68	8,500	5.69	5.71	5.68	500	800	-0.0
28/06/2021	5.69	28,900	5.69	5.76	5.65	0	4,200	-0.0
25/06/2021	5.69	3,900	5.69	5.69	5.64	0	0	0
24/06/2021	5.69	16,200	5.70	5.79	5.64	100	0	0.0
23/06/2021	5.70	10,600	5.86	5.94	5.70	600	0	0.0
22/06/2021	5.86	40,800	5.86	5.95	5.82	500	0	0.0
21/06/2021	5.86	62,300	5.64	5.86	5.64	5,600	0	0.0
18/06/2021	5.64	30,400	5.60	5.65	5.61	0	0	0
17/06/2021	5.60	31,100	5.60	5.61	5.52	2,000	0	0.0
16/06/2021	5.60	22,800	5.54	5.60	5.52	0	0	0
15/06/2021	5.54	13,100	5.52	5.69	5.52	0	0	0
14/06/2021	5.52	26,200	5.62	5.62	5.52	2,000	0	0.0
11/06/2021	5.62	31,000	5.64	5.64	5.57	0	0	0
10/06/2021	5.64	34,100	5.52	5.75	5.47	0	0	0
09/06/2021	5.52	22,800	5.52	5.67	5.48	0	1,000	-0.0
08/06/2021	5.52	61,600	5.49	5.69	5.52	0	0	0
07/06/2021	5.49	26,500	5.55	5.68	5.49	0	0	0
04/06/2021	5.55	42,500	5.61	5.62	5.54	0	0	0
03/06/2021	5.61	18,000	5.61	5.61	5.47	0	0	0
02/06/2021	5.61	18,800	5.44	5.74	5.44	0	0	0
01/06/2021	5.44	17,700	5.44	5.44	5.42	0	0	0
31/05/2021	5.44	15,900	5.55	5.55	5.39	0	0	0
28/05/2021	5.55	6,100	5.69	5.74	5.46	0	0	0
27/05/2021	5.69	17,200	5.48	5.78	5.45	0	0	0
26/05/2021	5.48	4,000	5.52	5.52	5.48	0	0	0
25/05/2021	5.52	20,800	5.52	5.52	5.48	0	0	0
24/05/2021	5.52	4,300	5.51	5.52	5.51	0	0	0
21/05/2021	5.51	4,300	5.44	5.52	5.33	0	0	0
20/05/2021	5.44	2,400	5.41	5.61	5.44	0	0	0
19/05/2021	5.41	15,200	5.52	5.60	5.41	0	0	0
18/05/2021	5.52	12,100	5.48	5.78	5.52	0	0	0
17/05/2021	5.48	12,300	5.48	5.52	5.48	0	0	0
14/05/2021	5.48	18,500	5.52	5.52	5.48	0	0	0
13/05/2021	5.52	24,700	5.57	5.57	5.52	0	0	0
12/05/2021	5.57	34,200	5.52	5.61	5.49	0	0	0
11/05/2021	5.52	28,600	5.52	5.61	5.44	0	0	0
10/05/2021	5.52	22,800	5.77	5.77	5.52	0	0	0
07/05/2021	5.77	44,400	5.77	5.81	5.52	0	0	0
06/05/2021	5.77	30,400	5.83	5.83	5.58	0	0	0
05/05/2021	5.83	46,700	5.61	5.83	5.47	0	0	0
04/05/2021	5.61	20,900	5.78	5.78	5.49	0	0	0
29/04/2021	5.78	33,400	5.69	5.95	5.65	0	0	0
28/04/2021	5.69	42,400	5.78	6.11	5.49	0	0	0
27/04/2021	5.78	3,200	5.74	5.78	5.69	0	0	0
26/04/2021	5.74	37,500	5.95	5.95	5.74	0	0	0
23/04/2021	5.95	20,700	5.86	5.95	5.69	100	0	0.0
22/04/2021	5.86	15,500	5.86	5.95	5.78	0	0	0
20/04/2021	5.86	80,400	6.29	6.29	5.86	0	0	0
19/04/2021	6.29	8,300	6.46	6.46	6.26	0	0	0
16/04/2021	6.46	75,200	6.30	6.71	6.25	7,200	1,000	0.0
15/04/2021	6.30	31,800	6.54	6.57	6.25	0	0	0
14/04/2021	6.54	83,200	6.46	6.57	6.33	0	0	0
13/04/2021	6.46	72,900	6.63	6.71	6.46	0	0	0
12/04/2021	6.63	82,600	6.63	6.84	6.54	0	7,000	-0.1
09/04/2021	6.63	183,000	6.45	6.63	6.43	0	0	0
08/04/2021	6.45	74,700	6.38	6.46	6.37	0	0	0
07/04/2021	6.38	76,800	6.21	6.58	6.23	7,000	0	0.1
06/04/2021	6.21	179,800	5.81	6.21	5.78	0	0	0
05/04/2021	5.81	21,600	5.94	5.99	5.78	0	10,300	-0.1
02/04/2021	5.94	18,300	5.98	5.98	5.93	0	0	0
01/04/2021	5.98	17,500	5.83	5.99	5.83	5,000	0	0.0
31/03/2021	5.83	34,200	5.86	5.86	5.77	15,000	0	0.1
30/03/2021	5.86	25,500	5.78	5.86	5.78	0	0	0
29/03/2021	5.78	13,100	5.71	5.93	5.71	0	0	0
26/03/2021	5.71	18,300	5.86	5.86	5.70	0	0	0
25/03/2021	5.86	15,500	5.95	5.99	5.80	0	0	0
24/03/2021	5.95	25,500	5.99	5.99	5.79	0	0	0
23/03/2021	5.99	39,500	5.78	5.99	5.85	0	0	0
22/03/2021	5.78	49,400	5.95	5.95	5.69	0	0	0
19/03/2021	5.95	12,900	6.04	6.04	5.86	0	0	0
18/03/2021	6.04	17,700	6.07	6.07	5.87	0	0	0
17/03/2021	6.07	25,600	6.03	6.20	5.96	0	0	0
16/03/2021	6.03	20,800	6.10	6.10	5.95	0	0	0
15/03/2021	6.10	25,000	6.03	6.20	5.86	0	0	0
12/03/2021	6.03	14,100	6.08	6.08	6.02	0	0	0
11/03/2021	6.08	40,600	6.20	6.20	5.99	0	100	-0.0
10/03/2021	6.20	67,000	5.95	6.33	6.03	0	0	0
09/03/2021	5.95	97,400	5.94	6.16	5.93	0	0	0
08/03/2021	5.94	92,300	5.61	5.95	5.63	0	0	0
05/03/2021	5.61	15,700	5.71	5.73	5.61	0	0	0
04/03/2021	5.71	10,500	5.69	5.95	5.71	0	0	0
03/03/2021	5.69	54,300	5.69	5.69	5.61	0	0	0
02/03/2021	5.69	7,800	5.69	5.91	5.61	0	0	0
01/03/2021	5.69	3,600	5.57	5.94	5.57	0	0	0
26/02/2021	5.57	18,600	5.81	5.81	5.52	0	0	0
25/02/2021	5.81	29,600	5.57	5.86	5.57	0	0	0
24/02/2021	5.57	46,500	5.52	5.86	5.52	0	0	0
23/02/2021	5.52	3,300	5.60	5.60	5.36	0	0	0
22/02/2021	5.60	2,800	5.50	5.60	5.50	0	0	0
19/02/2021	5.50	6,700	5.50	5.52	5.48	0	0	0
18/02/2021	5.50	22,900	5.50	5.69	5.50	8,100	0	0.1
17/02/2021	5.50	35,200	5.23	5.58	5.35	8,100	0	0.1
09/02/2021	5.23	8,500	5.18	5.23	5.10	0	0	0

Page:
<<
8
9
10
>>

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

CTCP Khoáng sản FECON (fcm)

THỐNG KÊ GIAO DỊCH