CTCP Khoáng sản FECON (fcm)

3.23
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
(2024-10-14) 		-0.06 -1.82% 499,100 0 0
3.23
3.39
3.23
2 tháng
(2024-09-13) 		-0.07 -2.12% 1,133,800 11,200 0.0
3.23
3.39
3.23
3 tháng
(2024-08-14) 		-0.06 -1.82% 1,533,300 12,200 0.0
3.23
3.40
3.23
6 tháng
(2024-05-16) 		-0.86 -21.03% 4,900,400 7,846 0.0
3.23
4.35
3.23
12 tháng
(2023-11-20) 		-1.62 -33.40% 13,801,000 35,546 0.2
3.23
4.98
3.23
24 tháng
(2022-11-23) 		-0.13 -3.87% 58,583,500 -40,445 1.8
3.23
6.60
3.23
36 tháng
(2021-11-29) 		-6.67 -67.39% 158,952,000 360,555 2.4
3
12.58
3.23
60 tháng
(2019-12-09) 		-1.85 -36.38% 206,477,390 221,835 2.0
3
12.58
3.23
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2020
5.01
 47,680 5.01 5.03 4.94 0 0 0
19/06/2020
5.01
 69,390 5.01 5.01 4.93 0 0 0
18/06/2020
5.01
 86,630 5.01 5.11 4.83 0 56,600 -0.4
17/06/2020
5.01
 52,600 4.97 5.14 4.98 0 0 0
16/06/2020
4.97
 20,800 4.91 5.16 4.91 0 0 0
15/06/2020
4.91
 91,770 5.25 5.25 4.91 0 0 0
12/06/2020
5.25
 117,930 5.30 5.30 4.96 0 0 0
11/06/2020
5.30
 388,150 5.29 5.63 5.29 4,000 25,840 -0.2
10/06/2020
5.29
 177,080 5.14 5.33 5.12 0 54,760 -0.4
09/06/2020
5.14
 121,210 5.12 5.21 5.13 1,050 14,440 -0.1
08/06/2020
5.12
 109,090 5.07 5.32 5.08 0 23,910 -0.2
05/06/2020
5.07
 55,950 5.00 5.17 4.92 0 0 0
04/06/2020
5.00
 123,790 5.09 5.13 4.98 0 0 0
03/06/2020
5.09
 65,680 5.05 5.13 5.02 0 0 0
02/06/2020
5.05
 34,300 5.34 5.39 5.05 0 0 0
01/06/2020
5.34
 115,230 5.25 5.48 5.25 0 0 0
29/05/2020
5.25
 201,700 4.95 5.29 4.95 22,800 1,530 0.1
28/05/2020
4.95
 230,810 4.87 5.01 4.86 0 0 0
27/05/2020
4.87
 59,260 4.94 4.95 4.86 0 0 0
26/05/2020
4.94
 29,410 4.96 5.01 4.89 0 0 0
25/05/2020
4.96
 24,830 4.97 5.03 4.88 0 0 0
22/05/2020
4.97
 72,280 4.98 5.03 4.87 0 0 0
21/05/2020
4.98
 49,360 4.84 5.03 4.85 0 0 0
20/05/2020
4.84
 16,490 4.89 4.97 4.82 0 0 0
19/05/2020
4.89
 84,610 5.01 5.04 4.80 0 0 0
18/05/2020
5.01
 8,040 4.91 5.08 4.90 0 0 0
15/05/2020
4.91
 19,250 4.97 4.98 4.90 0 5,000 -0.0
14/05/2020
4.97
 37,450 4.98 4.98 4.94 0 0 0
13/05/2020
4.98
 28,460 5.05 5.05 4.87 0 0 0
12/05/2020
5.05
 14,260 5.03 5.05 4.86 0 0 0
11/05/2020
5.03
 12,050 5.02 5.09 4.95 0 0 0
08/05/2020
5.02
 22,310 4.94 5.06 4.94 0 0 0
07/05/2020
4.94
 14,110 5.07 5.07 4.91 0 0 0
06/05/2020
5.07
 23,380 4.96 5.27 4.72 30 0 0.0
05/05/2020
4.96
 7,350 5.01 5.01 4.86 0 0 0
04/05/2020
5.01
 43,160 5.06 5.06 4.82 0 15,000 -0.1
29/04/2020
5.06
 22,670 4.90 5.09 4.86 0 4,000 -0.0
28/04/2020
4.90
 28,210 4.94 5.23 4.72 0 3,000 -0.0
27/04/2020
4.94
 8,660 5.22 5.25 4.94 0 4,880 -0.0
24/04/2020
5.22
 11,480 5.26 5.26 5.22 0 3,120 -0.0
23/04/2020
5.26
 106,110 4.92 5.26 5.18 0 1,100 -0.0
22/04/2020
4.92
 16,560 4.90 4.98 4.72 0 5,000 -0.0
21/04/2020
4.90
 34,670 4.69 5.00 4.70 0 0 0
20/04/2020
4.69
 20,210 4.39 4.69 4.39 0 0 0
17/04/2020
4.39
 3,010 4.54 4.70 4.39 0 0 0
16/04/2020
4.54
 27,770 4.39 4.54 4.39 0 27,680 -0.2
15/04/2020
4.39
 3,010 4.54 4.66 4.39 0 0 0
14/04/2020
4.54
 4,140 4.54 4.54 4.31 0 0 0
13/04/2020
4.54
 50 4.47 4.54 4.54 0 0 0
10/04/2020
4.47
 4,450 4.47 4.47 4.31 0 10 -0
09/04/2020
4.47
 4,250 4.58 4.62 4.47 0 0 0
08/04/2020
4.58
 30 4.62 4.62 4.32 0 0 0
07/04/2020
4.62
 840 4.47 4.70 4.47 0 0 0
06/04/2020
4.47
 3,320 4.61 4.70 4.31 0 0 0
03/04/2020
4.61
 170 4.31 4.61 4.47 0 0 0
01/04/2020
4.31
 3,500 4.29 4.31 4.07 0 0 0
31/03/2020
4.29
 3,200 4.62 4.62 4.29 0 0 0
30/03/2020
4.62
 7,360 4.62 4.78 4.30 0 0 0
27/03/2020
4.62
 430 4.70 4.70 4.37 0 0 0
26/03/2020
4.70
 10 4.70 4.70 4.70 0 0 0
25/03/2020
4.70
 1,010 4.47 4.70 4.19 0 0 0
24/03/2020
4.47
 8,090 4.48 4.77 4.18 0 0 0
23/03/2020
4.48
 700 4.81 4.81 4.48 0 0 0
20/03/2020
4.81
 720 4.78 4.94 4.46 0 0 0
19/03/2020
4.78
 360 4.85 4.85 4.51 200 0 0.0
18/03/2020
4.85
 1,750 4.70 5.01 4.39 200 0 0.0
17/03/2020
4.70
 20 4.70 4.70 4.70 0 0 0
16/03/2020
4.70
 10 4.47 4.70 4.70 0 0 0
13/03/2020
4.47
 3,260 4.70 4.92 4.38 0 180 -0.0
12/03/2020
4.70
 28,810 4.78 5.11 4.45 27,690 330 0.2
11/03/2020
4.78
 2,470 4.91 4.91 4.60 0 0 0
10/03/2020
4.91
 110 4.92 4.98 4.58 0 90 -0.0
09/03/2020
4.92
 1,570 4.92 5.00 4.58 0 0 0
06/03/2020
4.92
 90 4.94 4.94 4.60 0 0 0
05/03/2020
4.94
 410 5.09 5.09 4.93 0 0 0
04/03/2020
5.09
 250 4.98 5.09 5.01 0 0 0
03/03/2020
4.98
 10 4.84 4.98 4.98 0 0 0
02/03/2020
4.84
 1,210 4.92 4.92 4.60 0 0 0
28/02/2020
4.92
 1,690 5.01 5.01 4.67 0 0 0
27/02/2020
5.01
 410 4.93 5.09 4.62 10 0 0
26/02/2020
4.93
 0 4.93 4.93 4.93 0 0 0
25/02/2020
4.93
 8,030 4.81 5.00 4.54 0 0 0
24/02/2020
4.81
 100 5.17 5.17 4.81 0 0 0
21/02/2020
5.17
 560 5.05 5.17 5.05 0 0 0
20/02/2020
5.05
 200 5.05 5.05 5.01 0 0 0
19/02/2020
5.05
 1,310 5.09 5.41 4.75 0 0 0
18/02/2020
5.09
 40 5.09 5.09 5.09 0 0 0
17/02/2020
5.09
 340 5.03 5.09 4.70 0 0 0
14/02/2020
5.03
 400 5.41 5.41 5.03 200 100 0.0
13/02/2020
5.41
 0 5.41 5.41 5.41 0 0 0
12/02/2020
5.41
 350 5.08 5.41 5.08 0 0 0
11/02/2020
5.08
 32,330 4.82 5.16 4.60 0 1,000 -0.0
10/02/2020
4.82
 960 4.78 5.01 4.70 0 0 0
07/02/2020
4.78
 0 4.78 4.78 4.78 0 0 0
06/02/2020
4.78
 6,630 4.86 4.93 4.69 0 0 0
05/02/2020
4.86
 160 4.62 4.94 4.86 0 0 0
04/02/2020
4.62
 3,320 4.86 5.09 4.62 0 1,300 -0.0
03/02/2020
4.86
 26,800 5.01 5.25 4.66 0 0 0
31/01/2020
5.01
 9,210 5.24 5.24 4.88 0 0 0
30/01/2020
5.24
 2,920 5.48 5.48 5.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |