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)
15/02/2019
4.94
 10,210 4.90 4.96 4.89 0 0 0
14/02/2019
4.90
 42,540 5.03 5.04 4.90 0 0 0
13/02/2019
5.03
 7,520 5.03 5.03 4.89 0 0 0
12/02/2019
5.03
 31,830 4.93 5.10 4.96 0 0 0
11/02/2019
4.93
 21,660 4.84 4.94 4.75 0 0 0
01/02/2019
4.84
 1,070 4.77 4.84 4.81 0 0 0
31/01/2019
4.77
 21,440 4.78 4.96 4.74 720 0 0.0
30/01/2019
4.78
 5,030 4.96 5.01 4.74 0 0 0
29/01/2019
4.96
 31,610 4.90 5.00 4.75 0 0 0
28/01/2019
4.90
 14,380 5.09 5.32 4.90 0 0 0
25/01/2019
5.09
 36,140 5.10 5.10 4.91 0 0 0
24/01/2019
5.10
 140 5.05 5.31 5.10 0 0 0
23/01/2019
5.05
 13,350 5.10 5.10 4.97 0 0 0
22/01/2019
5.10
 13,060 5.07 5.10 4.96 0 0 0
21/01/2019
5.07
 14,900 4.89 5.10 5.07 0 0 0
18/01/2019
4.89
 46,300 4.87 4.95 4.75 6,000 0 0.0
17/01/2019
4.87
 10,120 4.78 4.87 4.74 0 100 -0.0
16/01/2019
4.78
 7,540 4.78 5.03 4.78 0 0 0
15/01/2019
4.78
 4,000 5.03 5.03 4.78 0 0 0
14/01/2019
5.03
 6,520 5.00 5.03 5.00 6,000 0 0.0
11/01/2019
5.00
 3,010 4.94 5.00 5.00 0 0 0
10/01/2019
4.94
 6,010 4.94 4.94 4.89 0 0 0
09/01/2019
4.94
 2,950 4.91 4.96 4.94 0 0 0
08/01/2019
4.91
 252,970 4.86 4.91 4.59 0 0 0
07/01/2019
4.86
 16,850 4.88 4.89 4.85 0 0 0
04/01/2019
4.88
 273,210 5.00 5.00 4.74 0 0 0
03/01/2019
5.00
 50,020 4.89 5.00 4.89 0 0 0
02/01/2019
4.89
 113,200 4.91 5.18 4.89 0 0 0
28/12/2018
4.91
 34,480 5.10 5.10 4.91 0 0 0
27/12/2018
5.10
 12,040 4.99 5.18 5.00 0 0 0
26/12/2018
4.99
 31,250 4.99 5.24 4.98 0 0 0
25/12/2018
4.99
 60,910 5.21 5.21 4.99 300 0 0.0
24/12/2018
5.21
 16,320 5.23 5.23 5.09 0 200 -0.0
21/12/2018
5.23
 301,820 5.27 5.27 5.10 0 0 0
20/12/2018
5.27
 45,760 5.18 5.29 5.18 300,000 0 2.0
19/12/2018
5.18
 96,430 5.23 5.31 5.18 0 0 0
18/12/2018
5.23
 50,360 5.21 5.25 5.18 0 0 0
17/12/2018
5.21
 74,820 5.25 5.26 5.21 0 300,000 -2.3
14/12/2018
5.25
 64,460 5.22 5.27 5.23 0 0 0
13/12/2018
5.22
 79,200 5.21 5.29 5.19 0 0 0
12/12/2018
5.21
 32,910 5.19 5.24 5.15 0 0 0
11/12/2018
5.19
 71,940 5.24 5.31 5.17 0 0 0
10/12/2018
5.24
 17,480 5.20 5.28 5.11 0 0 0
07/12/2018
5.20
 88,590 5.21 5.32 5.20 0 10 -0.0
06/12/2018
5.21
 47,450 5.34 5.40 5.21 0 0 0
05/12/2018
5.34
 333,180 5.29 5.41 5.21 0 115,190 -0.8
04/12/2018
5.29
 74,220 5.39 5.39 5.19 0 0 0
03/12/2018
5.39
 67,360 5.32 5.40 5.29 0 40 -0.0
30/11/2018
5.32
 43,200 5.36 5.48 5.32 0 0 0
29/11/2018
5.36
 368,570 5.10 5.46 5.10 0 0 0
28/11/2018
5.10
 74,600 4.93 5.10 4.83 0 0 0
27/11/2018
4.93
 123,840 5.04 5.04 4.89 0 0 0
26/11/2018
5.04
 65,230 5.17 5.17 4.89 0 0 0
23/11/2018
5.17
 53,450 5.24 5.24 4.89 40 0 0.0
22/11/2018
5.24
 236,910 5.03 5.37 5.10 0 0 0
21/11/2018
5.03
 235,790 4.70 5.03 4.96 0 0 0
20/11/2018
4.70
 118,110 4.40 4.70 4.45 0 0 0
19/11/2018
4.40
 69,100 4.40 4.45 4.37 0 0 0
16/11/2018
4.40
 7,270 4.38 4.40 4.38 0 0 0
15/11/2018
4.38
 11,610 4.38 4.41 4.35 0 0 0
14/11/2018
4.38
 38,760 4.40 4.48 4.35 0 0 0
13/11/2018
4.40
 28,010 4.46 4.46 4.25 400 0 0.0
12/11/2018
4.46
 20,310 4.48 4.48 4.37 0 0 0
09/11/2018
4.48
 17,550 4.48 4.48 4.40 0 0 0
08/11/2018
4.48
 24,790 4.44 4.51 4.44 0 2,000 -0.0
07/11/2018
4.44
 7,400 4.44 4.48 4.41 0 0 0
06/11/2018
4.44
 22,590 4.38 4.48 4.38 0 0 0
05/11/2018
4.38
 22,080 4.51 4.51 4.37 0 0 0
02/11/2018
4.51
 34,910 4.44 4.51 4.37 0 0 0
01/11/2018
4.44
 28,720 4.41 4.48 4.36 0 0 0
31/10/2018
4.41
 79,920 4.30 4.41 4.31 2,000 0 0.0
30/10/2018
4.30
 57,960 4.29 4.33 4.23 0 2,000 -0.0
29/10/2018
4.29
 12,950 4.36 4.36 4.16 0 0 0
26/10/2018
4.36
 38,900 4.29 4.40 4.13 0 0 0
25/10/2018
4.29
 89,040 4.23 4.30 3.97 1,000 0 0.0
24/10/2018
4.23
 78,380 4.29 4.37 4.23 1,000 0 0.0
23/10/2018
4.29
 44,020 4.41 4.41 4.23 0 0 0
22/10/2018
4.41
 71,830 4.37 4.44 4.36 0 0 0
19/10/2018
4.37
 50,550 4.45 4.45 4.24 0 0 0
18/10/2018
4.45
 154,780 4.45 4.53 4.16 0 0 0
17/10/2018
4.45
 27,780 4.37 4.56 4.37 0 0 0
16/10/2018
4.37
 280,940 4.60 4.67 4.30 0 0 0
15/10/2018
4.60
 31,340 4.73 4.78 4.45 0 0 0
12/10/2018
4.73
 39,250 4.67 4.74 4.52 100 0 0.0
11/10/2018
4.67
 248,890 5.02 5.02 4.67 0 2,670 -0.0
10/10/2018
5.02
 57,730 5.07 5.07 4.89 0 0 0
09/10/2018
5.07
 54,540 5.10 5.10 4.89 0 0 0
08/10/2018
5.10
 101,770 5.29 5.32 5.03 0 0 0
05/10/2018
5.29
 45,550 5.33 5.38 5.25 0 0 0
04/10/2018
5.33
 50,280 5.30 5.36 5.27 0 0 0
03/10/2018
5.30
 44,520 5.26 5.32 5.12 0 1,000 -0.0
02/10/2018
5.26
 584,620 5.65 5.65 5.26 0 2,000 -0.0
01/10/2018
5.65
 108,160 5.80 5.94 5.65 0 0 0
28/09/2018
5.80
 314,430 6.12 6.20 5.80 0 2,000 -0.0
27/09/2018
6.12
 306,520 6.49 6.49 6.04 500 0 0.0
26/09/2018
6.49
 483,300 6.81 6.81 6.49 0 0 0
25/09/2018
6.81
 1,886,720 6.49 6.81 6.20 0 0 0
24/09/2018
6.49
 451,190 6.48 6.55 6.09 2,000 0 0.0
21/09/2018
6.48
 468,780 6.46 6.56 6.09 0 0 0
20/09/2018
6.46
 529,810 6.04 6.46 5.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |