CTCP Khoáng sản FECON (fcm)

3.23
0.02
(0.62%)
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
(2024-10-14) 		-0.08 -2.43% 509,300 0 0
3.21
3.39
3.21
2 tháng
(2024-09-16) 		-0.10 -3.02% 1,119,400 11,200 0.0
3.21
3.39
3.21
3 tháng
(2024-08-15) 		-0.09 -2.73% 1,527,600 12,200 0.0
3.21
3.40
3.21
6 tháng
(2024-05-17) 		-0.89 -21.71% 4,762,100 6,346 0.0
3.21
4.35
3.21
12 tháng
(2023-11-20) 		-1.64 -33.81% 13,811,200 35,546 0.2
3.21
4.98
3.21
24 tháng
(2022-11-24) 		-0.12 -3.60% 58,569,200 -40,445 1.7
3.21
6.60
3.21
36 tháng
(2021-11-29) 		-6.69 -67.59% 158,962,200 360,555 2.4
3
12.58
3.21
60 tháng
(2019-12-10) 		-1.95 -37.83% 206,482,200 220,835 2.0
3
12.58
3.21
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/02/2021
5.18
 400 5.35 5.41 5.18 0 0 0
05/02/2021
5.35
 12,900 5.35 5.42 5.31 0 0 0
04/02/2021
5.35
 2,300 5.35 5.35 5.27 0 100 -0.0
03/02/2021
5.35
 20,500 5.27 5.39 5.10 8,100 0 0.1
02/02/2021
5.27
 7,400 5.39 5.39 5.06 0 0 0
01/02/2021
5.39
 7,900 5.49 5.49 5.12 0 0 0
29/01/2021
5.49
 26,100 5.22 5.54 4.86 0 0 0
28/01/2021
5.22
 79,000 5.61 5.61 5.22 0 0 0
27/01/2021
5.61
 17,100 5.68 5.86 5.61 8,100 0 0.1
26/01/2021
5.68
 21,900 5.94 5.94 5.61 0 0 0
25/01/2021
5.94
 89,800 6.11 6.11 5.70 0 0 0
22/01/2021
6.11
 77,300 6.02 6.11 5.63 500 0 0.0
21/01/2021
6.02
 52,000 5.90 6.02 5.86 3,100 0 0.0
20/01/2021
5.90
 24,400 5.85 6.12 5.54 0 0 0
19/01/2021
5.85
 170,400 6.28 6.28 5.85 0 0 0
18/01/2021
6.28
 56,100 6.37 6.37 6.08 0 0 0
15/01/2021
6.37
 33,800 6.54 6.59 6.14 0 0 0
14/01/2021
6.54
 93,000 6.30 6.63 6.37 0 1,000 -0.0
13/01/2021
6.30
 325,800 5.89 6.30 5.89 0 1,700 -0.0
12/01/2021
5.89
 39,500 5.86 5.89 5.70 0 6,300 -0.0
11/01/2021
5.86
 57,200 5.86 5.93 5.69 0 0 0
08/01/2021
5.86
 44,700 6.16 6.16 5.85 0 0 0
07/01/2021
6.16
 77,800 6.03 6.43 5.96 0 100 -0.0
06/01/2021
6.03
 152,300 5.64 6.03 5.87 0 1,000 -0.0
05/01/2021
5.64
 125,100 5.27 5.64 5.10 0 300 -0.0
04/01/2021
5.27
 13,100 5.22 5.35 5.18 0 2,000 -0.0
31/12/2020
5.22
 10,750 5.19 5.28 5.16 0 10 -0.0
30/12/2020
5.19
 28,870 5.14 5.29 5.18 0 0 0
29/12/2020
5.14
 32,970 5.10 5.18 4.97 0 0 0
28/12/2020
5.10
 5,770 5.08 5.23 5.01 0 0 0
25/12/2020
5.08
 5,860 5.01 5.09 4.94 0 0 0
24/12/2020
5.01
 31,510 5.06 5.10 5.01 0 10,000 -0.1
23/12/2020
5.06
 33,510 5.03 5.06 5.01 0 10,000 -0.1
22/12/2020
5.03
 22,530 4.93 5.07 4.76 0 0 0
21/12/2020
4.93
 7,780 5.10 5.10 4.84 0 5,000 -0.0
18/12/2020
5.10
 1,340 5.10 5.10 4.85 0 0 0
17/12/2020
5.10
 20,820 5.10 5.11 5.10 0 0 0
16/12/2020
5.10
 41,960 5.07 5.10 4.95 0 0 0
15/12/2020
5.07
 4,950 5.08 5.08 4.93 0 0 0
14/12/2020
5.08
 10,950 5.10 5.10 4.93 0 0 0
11/12/2020
5.10
 7,140 4.93 5.10 4.93 0 0 0
10/12/2020
4.93
 4,140 4.99 4.99 4.87 0 0 0
09/12/2020
4.99
 20,190 4.93 5.01 4.94 0 0 0
08/12/2020
4.93
 10,580 5.07 5.07 4.93 0 0 0
07/12/2020
5.07
 13,250 4.93 5.27 4.89 0 0 0
04/12/2020
4.93
 9,840 4.93 4.93 4.84 0 0 0
03/12/2020
4.93
 5,710 5.00 5.01 4.93 0 0 0
02/12/2020
5.00
 5,350 5.01 5.01 4.67 0 0 0
01/12/2020
5.01
 3,160 4.97 5.01 4.64 0 0 0
30/11/2020
4.97
 4,600 5.01 5.01 4.76 0 0 0
27/11/2020
5.01
 5,230 4.93 5.01 4.93 0 0 0
26/11/2020
4.93
 10,960 5.05 5.06 4.89 0 0 0
25/11/2020
5.05
 6,470 5.09 5.09 4.83 0 0 0
24/11/2020
5.09
 460 4.96 5.10 4.96 0 0 0
23/11/2020
4.96
 30 5.05 5.05 4.96 0 0 0
20/11/2020
5.05
 7,320 5.09 5.09 4.93 0 0 0
19/11/2020
5.09
 2,000 5.09 5.09 5.08 0 0 0
18/11/2020
5.09
 4,740 5.09 5.09 4.93 0 0 0
17/11/2020
5.09
 5,790 5.07 5.10 4.82 0 0 0
16/11/2020
5.07
 4,260 5.09 5.09 4.90 0 0 0
13/11/2020
5.09
 80 5.10 5.10 5.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |