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
(2024-08-20) 		-0.03 -0.88% 443,700 500 0.0
3.26
3.40
3.37
2 tháng
(2024-07-22) 		-0.42 -11.08% 1,194,900 -9,200 -0.0
3.23
3.79
3.37
3 tháng
(2024-06-21) 		-0.73 -17.80% 1,927,900 16,356 0.1
3.23
4.10
3.37
6 tháng
(2024-03-25) 		-1.19 -26.10% 5,501,300 22,146 0.1
3.23
4.56
3.37
12 tháng
(2023-09-25) 		-2.44 -42% 16,811,700 42,046 0.2
3.23
5.81
3.37
24 tháng
(2022-09-30) 		-1.53 -31.22% 61,501,200 373,855 4.9
3
6.60
3.37
36 tháng
(2021-10-05) 		-2.89 -46.20% 184,726,800 413,855 3.2
3
12.58
3.37
60 tháng
(2019-10-16) 		-1.93 -36.47% 206,007,350 196,715 1.9
3
12.58
3.37
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/04/2018
3.74
 129,750 3.74 3.74 3.68 0 0 0
26/04/2018
3.74
 165,070 3.81 3.84 3.74 0 0 0
24/04/2018
3.81
 95,890 3.81 3.86 3.76 0 220 -0.0
23/04/2018
3.81
 193,940 3.88 3.94 3.80 3,500 0 0.0
20/04/2018
3.88
 104,900 3.83 3.88 3.71 0 0 0
19/04/2018
3.83
 138,010 3.87 3.87 3.78 0 0 0
18/04/2018
3.87
 55,290 3.88 4.00 3.82 2,000 0 0.0
17/04/2018
3.88
 38,450 3.94 3.94 3.81 0 0 0
16/04/2018
3.94
 26,100 3.85 4.00 3.85 0 0 0
13/04/2018
3.85
 127,810 3.88 4.08 3.85 21,500 10,000 0.1
12/04/2018
3.88
 46,960 3.94 3.94 3.81 7,960 0 0.0
11/04/2018
3.94
 264,770 4.07 4.07 3.79 14,000 0 0.1
10/04/2018
4.07
 170,420 3.98 4.17 3.94 3,900 0 0.0
09/04/2018
3.98
 251,380 3.98 4.17 3.98 17,800 41,380 -0.1
06/04/2018
3.98
 284,370 3.81 4.01 3.79 0 0 0
05/04/2018
3.81
 81,360 3.76 3.81 3.72 1,000 0 0.0
04/04/2018
3.76
 61,920 3.74 3.80 3.71 0 0 0
03/04/2018
3.74
 68,530 3.78 3.78 3.72 5,200 0 0.0
02/04/2018
3.78
 66,870 3.78 3.80 3.76 2,000 0 0.0
30/03/2018
3.78
 99,830 3.74 3.86 3.72 5,000 0 0.0
29/03/2018
3.74
 55,500 3.78 3.80 3.74 2,000 0 0.0
28/03/2018
3.78
 39,310 3.77 3.81 3.75 380 0 0.0
27/03/2018
3.77
 74,180 3.77 3.80 3.74 1,000 0 0.0
26/03/2018
3.77
 162,730 3.77 3.79 3.72 1,680 0 0.0
23/03/2018
3.77
 154,600 3.80 3.80 3.68 12,000 0 0.1
22/03/2018
3.80
 38,840 3.72 3.80 3.78 0 0 0
21/03/2018
3.72
 139,080 3.82 3.82 3.72 2,000 0 0.0
20/03/2018
3.82
 78,150 3.83 3.84 3.80 5,000 0 0.0
19/03/2018
3.83
 59,730 3.84 3.84 3.78 10,000 0 0.1
16/03/2018
3.84
 117,270 3.82 3.84 3.76 0 0 0
15/03/2018
3.82
 52,940 3.86 3.86 3.75 0 0 0
14/03/2018
3.86
 64,270 3.86 3.88 3.84 0 0 0
13/03/2018
3.86
 94,290 3.72 3.86 3.72 0 0 0
12/03/2018
3.72
 110,780 3.72 3.73 3.65 0 32,810 -0.2
09/03/2018
3.72
 27,050 3.72 3.72 3.68 900 6,190 -0.0
08/03/2018
3.72
 45,050 3.74 3.76 3.68 0 0 0
07/03/2018
3.74
 41,510 3.68 3.75 3.68 11,000 1,000 0.1
06/03/2018
3.68
 64,040 3.66 3.70 3.61 0 10,000 -0.1
05/03/2018
3.66
 151,600 3.65 3.72 3.66 0 38,000 -0.2
02/03/2018
3.65
 35,080 3.68 3.74 3.64 0 0 0
01/03/2018
3.68
 92,230 3.68 3.74 3.68 0 23,750 -0.1
28/02/2018
3.68
 177,120 3.70 3.75 3.68 0 19,250 -0.1
27/02/2018
3.70
 85,310 3.74 3.75 3.68 0 6,000 -0.0
26/02/2018
3.74
 78,310 3.77 3.78 3.68 0 9,100 -0.1
23/02/2018
3.77
 132,250 3.77 3.78 3.71 0 15,900 -0.1
22/02/2018
3.77
 145,320 3.79 3.81 3.72 0 0 0
21/02/2018
3.79
 63,390 3.73 3.80 3.73 0 1,000 -0.0
13/02/2018
3.73
 86,690 3.74 3.74 3.69 0 11,530 -0.1
12/02/2018
3.74
 69,340 3.69 3.80 3.65 0 470 -0.0
09/02/2018
3.69
 134,610 3.74 3.74 3.61 0 10,480 -0.1
08/02/2018
3.74
 45,450 3.75 3.78 3.64 0 1,000 -0.0
07/02/2018
3.75
 77,180 3.68 3.90 3.64 0 31,970 -0.2
06/02/2018
3.68
 369,020 3.81 3.81 3.55 5,000 17,320 -0.1
05/02/2018
3.81
 155,650 3.88 3.88 3.75 0 10,240 -0.1
02/02/2018
3.88
 157,430 3.86 3.90 3.79 0 40,380 -0.2
01/02/2018
3.86
 219,880 3.94 3.94 3.86 10,000 54,450 -0.3
31/01/2018
3.94
 216,390 4.04 4.04 3.94 0 8,800 -0.1
30/01/2018
4.04
 164,760 4.01 4.06 3.98 0 0 0
29/01/2018
4.01
 233,430 4.06 4.10 3.99 7,000 0 0.0
26/01/2018
4.06
 95,730 3.99 4.08 3.92 2,550 0 0.0
25/01/2018
3.99
 708,040 4.01 4.01 3.90 5,000 0 0.0
22/01/2018
4.01
 345,870 4.03 4.03 4.00 0 0 0
19/01/2018
4.03
 181,010 4.03 4.11 4.02 0 7,000 -0.0
18/01/2018
4.03
 155,540 4.04 4.04 3.96 0 0 0
17/01/2018
4.04
 238,340 4.03 4.11 3.96 0 104,400 -0.6
16/01/2018
4.03
 199,070 4.08 4.08 4.00 5,000 0 0.0
15/01/2018
4.08
 134,990 4.09 4.13 4.01 3,500 0 0.0
12/01/2018
4.09
 208,690 4.11 4.17 4.06 0 0 0
11/01/2018
4.11
 132,440 4.01 4.11 4.01 0 0 0
10/01/2018
4.01
 145,060 3.94 4.08 4.00 0 0 0
09/01/2018
3.94
 206,960 4.00 4.00 3.93 10,000 5,000 0.0
08/01/2018
4.00
 130,940 3.98 4.08 3.98 5,000 20,840 -0.1
05/01/2018
3.98
 210,440 4.08 4.08 3.93 4,700 40,590 -0.2
04/01/2018
4.08
 288,980 4.15 4.17 4.01 80 0 0.0
03/01/2018
4.15
 143,630 4.15 4.19 4.15 3,400 0 0.0
02/01/2018
4.15
 124,780 4.16 4.21 4.15 0 500 -0.0
29/12/2017
4.16
 147,740 4.16 4.21 4.15 10,000 15,000 -0.0
28/12/2017
4.16
 114,100 4.15 4.20 4.15 0 10 -0
27/12/2017
4.15
 126,780 4.14 4.19 4.09 0 0 0
26/12/2017
4.14
 119,150 4.17 4.19 4.01 390,000 390,000 -0.3
25/12/2017
4.17
 68,240 4.18 4.21 4.15 0 0 0
22/12/2017
4.18
 93,330 4.20 4.21 4.15 26,170 0 0.2
21/12/2017
4.20
 158,870 4.20 4.28 4.18 0 13,060 -0.1
20/12/2017
4.20
 268,580 4.19 4.28 4.15 50,960 300 0.3
19/12/2017
4.19
 99,270 4.20 4.24 4.13 3,000 0 0.0
18/12/2017
4.20
 264,630 4.18 4.23 4.15 500 0 0.0
15/12/2017
4.18
 118,320 4.15 4.25 4.13 1,000 0 0.0
14/12/2017
4.15
 95,390 4.11 4.18 4.07 0 0 0
13/12/2017
4.11
 110,110 4.08 4.13 4.03 5,500 1,000 0.0
12/12/2017
4.08
 242,220 4.14 4.19 4.04 11,000 50,000 -0.2
11/12/2017
4.14
 189,510 4.20 4.20 4.14 1,000 0 0.0
08/12/2017
4.20
 98,350 4.25 4.28 4.15 7,200 0 0.0
07/12/2017
4.25
 104,350 4.21 4.31 4.20 20,950 0 0.1
06/12/2017
4.21
 270,560 4.31 4.31 4.18 4,730 0 0.0
05/12/2017
4.31
 284,880 4.35 4.38 4.29 3,000 26,870 -0.2
04/12/2017
4.35
 369,830 4.31 4.41 4.28 15,490 27,860 -0.1
01/12/2017
4.31
 674,200 4.22 4.35 4.21 6,500 400 0.0
30/11/2017
4.22
 384,110 4.23 4.34 4.21 0 0 0
29/11/2017
4.23
 362,540 4.31 4.45 4.23 550 47,330 -0.3
28/11/2017
4.31
 418,760 4.28 4.44 4.28 0 139,700 -0.9

Chính sách bảo mật | Điều khoản sử dụng |