CTCP Khoáng sản FECON (fcm)

3.33
0.05
(1.52%)
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
(2024-10-09) 		0.04 1.22% 472,400 0 0
3.27
3.39
3.33
2 tháng
(2024-09-09) 		0.06 1.83% 1,130,200 11,700 0.0
3.27
3.39
3.33
3 tháng
(2024-08-12) 		-0.05 -1.48% 1,511,900 11,700 0.0
3.26
3.40
3.33
6 tháng
(2024-05-13) 		-0.80 -19.37% 5,114,300 17,346 0.1
3.23
4.35
3.33
12 tháng
(2023-11-14) 		-1.51 -31.20% 14,036,200 23,546 0.1
3.23
4.98
3.33
24 tháng
(2022-11-21) 		-0.01 -0.30% 58,718,200 -40,445 2.2
3.23
6.60
3.33
36 tháng
(2021-11-24) 		-5.51 -62.33% 161,252,200 402,355 2.9
3
12.58
3.33
60 tháng
(2019-12-05) 		-1.76 -34.62% 206,443,350 222,835 2.0
3
12.58
3.33
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/01/2020
4.88
 1,150 4.88 4.88 4.75 0 0 0
17/01/2020
4.88
 3,720 4.76 5.01 4.74 0 0 0
16/01/2020
4.76
 3,510 4.92 4.92 4.75 0 0 0
15/01/2020
4.92
 6,320 4.91 5.25 4.78 0 0 0
14/01/2020
4.91
 4,060 4.94 4.94 4.82 0 0 0
13/01/2020
4.94
 50 4.94 4.94 4.94 0 0 0
10/01/2020
4.94
 3,330 5.23 5.55 4.90 0 0 0
09/01/2020
5.23
 2,490 4.89 5.23 4.75 0 10 -0.0
08/01/2020
4.89
 2,130 4.91 4.91 4.72 0 750 -0.0
07/01/2020
4.91
 0 4.91 4.91 4.91 0 0 0
06/01/2020
4.91
 5,620 4.92 4.98 4.70 0 0 0
03/01/2020
4.92
 10,360 4.91 4.92 4.82 1,000 10,000 -0.1
02/01/2020
4.91
 2,620 4.93 4.93 4.82 0 0 0
31/12/2019
4.93
 7,570 4.94 4.94 4.80 170 0 0.0
30/12/2019
4.94
 17,450 4.98 4.98 4.79 750 0 0.0
27/12/2019
4.98
 4,170 4.94 4.98 4.90 0 0 0
26/12/2019
4.94
 1,470 4.92 5.09 4.92 0 0 0
25/12/2019
4.92
 5,500 4.89 4.94 4.89 0 0 0
24/12/2019
4.89
 960 4.94 4.94 4.89 750 0 0.0
23/12/2019
4.94
 3,820 5.03 5.17 4.78 0 0 0
20/12/2019
5.03
 14,680 4.94 5.04 4.90 1,250 0 0.0
19/12/2019
4.94
 4,660 4.94 4.94 4.94 1,000 0 0.0
18/12/2019
4.94
 10,200 4.99 4.99 4.94 0 5,390 -0.0
17/12/2019
4.99
 6,620 5.01 5.01 4.94 1,100 4,610 -0.0
16/12/2019
5.01
 1,750 5.19 5.19 4.87 500 0 0.0
13/12/2019
5.19
 10 5.13 5.19 5.19 0 0 0
12/12/2019
5.13
 20 5.09 5.13 5.13 0 0 0
11/12/2019
5.09
 1,210 5.16 5.16 5.03 0 0 0
10/12/2019
5.16
 3,020 5.08 5.16 4.87 0 0 0
09/12/2019
5.08
 5,390 5.21 5.30 4.86 1,000 0 0.0
06/12/2019
5.21
 10 5.09 5.21 5.21 0 0 0
05/12/2019
5.09
 16,250 5.17 5.17 5.06 1,000 0 0.0
04/12/2019
5.17
 110 5.12 5.17 4.83 0 0 0
03/12/2019
5.12
 1,520 5.13 5.21 4.87 0 0 0
02/12/2019
5.13
 550 5.27 5.27 4.94 0 0 0
29/11/2019
5.27
 800 5.17 5.27 5.16 0 0 0
28/11/2019
5.17
 510 5.21 5.21 4.86 0 0 0
27/11/2019
5.21
 10 5.15 5.21 5.21 0 0 0
26/11/2019
5.15
 360 4.82 5.15 5.01 0 0 0
25/11/2019
4.82
 5,140 5.17 5.17 4.82 2,500 0 0.0
22/11/2019
5.17
 1,360 5.20 5.25 4.91 200 0 0.0
21/11/2019
5.20
 0 5.20 5.20 5.20 0 0 0
20/11/2019
5.20
 4,740 5.21 5.21 5.09 0 0 0
19/11/2019
5.21
 11,090 5.25 5.25 5.01 520 0 0.0
18/11/2019
5.25
 11,320 5.21 5.37 5.09 270 0 0.0
15/11/2019
5.21
 4,360 5.20 5.21 5.19 4,050 3,870 0.0
14/11/2019
5.20
 4,620 5.21 5.21 5.13 0 2,130 -0.0
13/11/2019
5.21
 3,400 5.20 5.21 5.13 0 0 0
12/11/2019
5.20
 5,880 5.17 5.21 5.12 210 2,000 -0.0
11/11/2019
5.17
 1,550 5.13 5.23 5.10 500 0 0.0
08/11/2019
5.13
 0 5.13 5.13 5.13 0 0 0
07/11/2019
5.13
 25,440 5.13 5.14 5.13 0 840 -0.0
06/11/2019
5.13
 31,060 5.26 5.26 5.01 0 160 -0.0
05/11/2019
5.26
 14,140 5.17 5.33 5.09 0 990 -0.0
04/11/2019
5.17
 10,060 5.30 5.41 5.17 0 10 -0
01/11/2019
5.30
 13,710 5.31 5.48 5.20 1,200 0 0.0
31/10/2019
5.31
 45,940 5.48 5.48 5.17 0 0 0
30/10/2019
5.48
 13,170 5.58 5.60 5.48 500 0 0.0
29/10/2019
5.58
 21,610 5.68 5.68 5.48 0 2,000 -0.0
28/10/2019
5.68
 152,630 5.33 5.70 5.09 0 7,060 -0.0
25/10/2019
5.33
 3,680 5.41 5.41 5.18 0 0 0
24/10/2019
5.41
 10,960 5.30 5.44 5.25 1,010 2,000 -0.0
23/10/2019
5.30
 2,550 5.40 5.41 5.30 0 840 -0.0
22/10/2019
5.40
 48,330 5.48 5.48 5.29 430 0 0.0
21/10/2019
5.48
 37,190 5.29 5.48 5.29 0 9,910 -0.1
18/10/2019
5.29
 19,660 5.13 5.48 5.11 1,190 0 0.0
17/10/2019
5.13
 15,020 5.30 5.48 5.13 0 0 0
16/10/2019
5.30
 21,030 5.31 5.32 5.11 9,810 5,000 0.0
15/10/2019
5.31
 100 5.32 5.32 5.31 0 0 0
14/10/2019
5.32
 0 5.32 5.32 5.32 0 0 0
11/10/2019
5.32
 200 5.29 5.32 5.30 0 0 0
10/10/2019
5.29
 140 5.33 5.33 5.29 140 0 0.0
09/10/2019
5.33
 2,610 5.17 5.33 5.25 2,390 0 0.0
08/10/2019
5.17
 11,370 5.28 5.28 5.13 0 0 0
07/10/2019
5.28
 360 5.17 5.28 5.17 20 0 0.0
04/10/2019
5.17
 340 5.25 5.34 5.14 0 0 0
03/10/2019
5.25
 210 5.24 5.25 5.25 0 0 0
02/10/2019
5.24
 6,420 5.31 5.31 5.09 3,470 0 0.0
01/10/2019
5.31
 2,950 5.27 5.41 5.25 0 0 0
30/09/2019
5.27
 9,110 5.37 5.37 5.20 0 0 0
27/09/2019
5.37
 5,140 5.39 5.39 5.18 0 0 0
26/09/2019
5.39
 10,290 5.33 5.46 5.17 0 0 0
25/09/2019
5.33
 20,100 5.23 5.52 5.17 0 0 0
24/09/2019
5.23
 1,120 5.48 5.48 5.23 0 0 0
23/09/2019
5.48
 40 5.48 5.48 5.48 0 0 0
20/09/2019
5.48
 9,400 5.48 5.48 5.19 0 0 0
19/09/2019
5.48
 3,620 5.33 5.48 5.20 0 0 0
18/09/2019
5.33
 3,710 5.45 5.45 5.19 0 0 0
17/09/2019
5.45
 25,200 5.48 5.48 5.17 0 0 0
16/09/2019
5.48
 1,630 5.42 5.48 5.41 0 0 0
13/09/2019
5.42
 9,460 5.50 5.50 5.27 0 0 0
12/09/2019
5.50
 25,670 5.58 5.59 5.22 0 0 0
11/09/2019
5.58
 360 5.33 5.60 5.41 0 0 0
10/09/2019
5.33
 25,070 5.48 5.56 5.32 0 0 0
09/09/2019
5.48
 740 5.60 5.60 5.33 0 0 0
06/09/2019
5.60
 10 5.60 5.60 5.60 0 0 0
05/09/2019
5.60
 10 5.48 5.60 5.60 0 0 0
04/09/2019
5.48
 1,290 5.60 5.60 5.48 0 0 0
03/09/2019
5.60
 30 5.52 5.60 5.60 0 0 0
30/08/2019
5.52
 6,800 5.55 5.55 5.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |