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)
14/02/2017
3.62
 300,660 3.51 3.63 3.49 85,670 42,380 0.2
13/02/2017
3.51
 171,180 3.51 3.54 3.46 0 0 0
10/02/2017
3.51
 87,600 3.51 3.54 3.48 2,000 0 0.0
09/02/2017
3.51
 135,050 3.59 3.59 3.48 0 0 0
08/02/2017
3.59
 51,970 3.56 3.60 3.54 0 0 0
07/02/2017
3.56
 74,710 3.59 3.59 3.55 0 0 0
06/02/2017
3.59
 88,290 3.59 3.60 3.54 33,300 0 0.2
03/02/2017
3.59
 36,210 3.60 3.60 3.54 0 0 0
02/02/2017
3.60
 68,510 3.54 3.66 3.54 48,800 0 0.3
25/01/2017
3.54
 45,120 3.56 3.72 3.52 9,400 0 0.1
24/01/2017
3.56
 283,140 3.57 3.57 3.44 0 0 0
23/01/2017
3.57
 92,290 3.57 3.57 3.44 0 0 0
20/01/2017
3.57
 91,980 3.48 3.57 3.45 0 0 0
19/01/2017
3.48
 53,010 3.54 3.59 3.44 0 1,000 -0.0
18/01/2017
3.54
 54,000 3.54 3.60 3.54 0 0 0
17/01/2017
3.54
 97,130 3.54 3.65 3.54 0 0 0
16/01/2017
3.54
 28,720 3.55 3.61 3.54 5,000 0 0.0
13/01/2017
3.55
 70,300 3.60 3.76 3.54 0 0 0
12/01/2017
3.60
 64,230 3.65 3.65 3.60 0 0 0
11/01/2017
3.65
 53,670 3.65 3.66 3.60 1,160 0 0.0
10/01/2017
3.65
 79,160 3.64 3.66 3.62 7,000 0 0.0
09/01/2017
3.64
 87,340 3.59 3.71 3.54 0 0 0
06/01/2017
3.59
 178,830 3.38 3.62 3.41 32,800 0 0.2
05/01/2017
3.38
 68,400 3.38 3.46 3.33 35,000 0 0.2
04/01/2017
3.38
 159,730 3.41 3.46 3.36 0 0 0
03/01/2017
3.41
 49,790 3.23 3.41 3.23 21,800 0 0.1
30/12/2016
3.23
 89,640 3.37 3.46 3.23 0 0 0
29/12/2016
3.37
 33,120 3.41 3.46 3.37 0 16,950 -0.1
28/12/2016
3.41
 132,620 3.41 3.48 3.35 21,000 100 0.1
27/12/2016
3.41
 99,900 3.48 3.58 3.41 10,000 0 0.1
26/12/2016
3.48
 20,000 3.48 3.48 3.43 0 1,000 -0.0
23/12/2016
3.48
 42,180 3.48 3.52 3.46 0 0 0
22/12/2016
3.48
 89,730 3.57 3.57 3.46 23,800 10,000 0.1
21/12/2016
3.57
 57,500 3.48 3.59 3.51 23,620 0 0.1
20/12/2016
3.48
 146,810 3.59 3.59 3.46 0 79,150 -0.5
19/12/2016
3.59
 138,810 3.41 3.60 3.46 17,750 3,000 0.1
16/12/2016
3.41
 49,510 3.37 3.46 3.38 5,000 9,300 -0.0
15/12/2016
3.37
 62,610 3.35 3.51 3.33 34,780 0 0.2
14/12/2016
3.35
 55,740 3.34 3.45 3.34 0 0 0
13/12/2016
3.34
 78,130 3.29 3.35 3.24 11,500 0 0.1
12/12/2016
3.29
 122,560 3.43 3.44 3.29 10,000 3,000 0.0
09/12/2016
3.43
 51,340 3.46 3.57 3.43 0 1,500 -0.0
08/12/2016
3.46
 39,660 3.45 3.69 3.44 0 700 -0.0
07/12/2016
3.45
 54,030 3.44 3.52 3.44 14,000 0 0.1
06/12/2016
3.44
 127,640 3.48 3.59 3.44 45,000 10,000 0.2
05/12/2016
3.48
 112,010 3.57 3.57 3.44 22,000 0 0.1
02/12/2016
3.57
 93,530 3.66 3.66 3.57 42,730 10,000 0.2
01/12/2016
3.66
 177,260 3.66 3.66 3.57 79,470 0 0.5
30/11/2016
3.66
 86,750 3.65 3.78 3.54 19,410 0 0.1
29/11/2016
3.65
 66,580 3.65 3.67 3.60 34,730 0 0.2
28/11/2016
3.65
 171,030 3.66 3.66 3.54 86,010 0 0.5
25/11/2016
3.66
 39,530 3.64 3.72 3.63 0 0 0
24/11/2016
3.64
 14,810 3.73 3.77 3.64 173,780 0 1.0
23/11/2016
3.73
 39,470 3.74 3.77 3.60 0 0 0
22/11/2016
3.74
 67,090 3.60 3.78 3.54 17,000 0 0.1
21/11/2016
3.60
 139,610 3.72 3.73 3.60 5,000 0 0.0
18/11/2016
3.72
 218,480 3.79 3.87 3.72 0 0 0
17/11/2016
3.79
 171,120 3.90 3.95 3.79 15,000 0 0.1
16/11/2016
3.90
 94,340 3.96 3.99 3.90 0 0 0
15/11/2016
3.96
 204,660 3.95 3.99 3.88 275,070 0 1.7
14/11/2016
3.95
 61,600 3.87 4.04 3.87 0 0 0
11/11/2016
3.87
 239,390 4.06 4.12 3.87 0 0 0
10/11/2016
4.06
 698,610 3.90 4.09 3.84 200,000 45,160 1.0
09/11/2016
3.90
 94,180 3.90 3.93 3.72 990 0 0.0
08/11/2016
3.90
 155,070 3.85 3.95 3.84 19,990 3,000 0.1
07/11/2016
3.85
 206,750 3.66 3.90 3.69 1,590 0 0.0
04/11/2016
3.66
 41,960 3.72 3.83 3.62 0 0 0
03/11/2016
3.72
 147,260 3.72 3.83 3.60 0 0 0
02/11/2016
3.72
 98,710 3.87 3.87 3.72 0 20 -0.0
01/11/2016
3.87
 57,400 3.80 3.90 3.80 0 0 0
31/10/2016
3.80
 87,120 3.94 3.94 3.80 0 0 0
28/10/2016
3.94
 44,440 3.84 3.96 3.84 280 0 0.0
27/10/2016
3.84
 132,450 3.84 3.84 3.66 0 47,260 -0.3
26/10/2016
3.84
 637,630 4.10 4.10 3.81 11,000 0 0.1
25/10/2016
4.10
 115,370 4.02 4.12 4.01 0 5,000 -0.0
24/10/2016
4.02
 395,020 4.01 4.18 4.01 0 38,500 -0.3
21/10/2016
4.01
 951,490 3.78 4.02 3.84 270,370 12,000 1.7
20/10/2016
3.78
 183,940 3.79 3.84 3.74 10,000 15,440 -0.0
19/10/2016
3.79
 349,050 3.72 3.90 3.69 202,950 2,560 1.2
18/10/2016
3.72
 132,420 3.80 3.80 3.72 16,600 0 0.1
17/10/2016
3.80
 111,890 3.87 3.90 3.75 2,370 0 0.0
14/10/2016
3.87
 799,660 3.72 3.98 3.60 248,200 78,900 1.0
13/10/2016
3.72
 339,860 3.70 3.85 3.66 0 130,740 -0.8
12/10/2016
3.70
 244,240 3.60 3.78 3.54 5,100 58,500 -0.3
11/10/2016
3.60
 313,320 3.46 3.67 3.36 20,610 26,520 -0.0
10/10/2016
3.46
 286,530 3.35 3.54 3.13 54,870 12,790 0.2
07/10/2016
3.35
 38,210 3.44 3.47 3.30 0 0 0
06/10/2016
3.44
 71,040 3.40 3.48 3.29 39,910 25,000 0.1
05/10/2016
3.40
 41,240 3.36 3.41 3.29 0 0 0
04/10/2016
3.36
 42,230 3.41 3.41 3.35 13,000 0 0.1
03/10/2016
3.41
 68,430 3.35 3.44 3.31 28,470 5,010 0.1
30/09/2016
3.35
 220,140 3.27 3.43 3.23 104,010 0 0.6
29/09/2016
3.27
 54,080 3.35 3.35 3.27 10,330 0 0.1
28/09/2016
3.35
 83,810 3.44 3.47 3.35 13,020 0 0.1
27/09/2016
3.44
 227,280 3.32 3.49 3.21 94,180 10,000 0.5
26/09/2016
3.32
 91,410 3.35 3.38 3.23 0 0 0
23/09/2016
3.35
 111,190 3.30 3.39 3.29 5,500 28,000 -0.1
22/09/2016
3.30
 305,820 3.17 3.39 3.20 0 0 0
21/09/2016
3.17
 256,600 3.10 3.25 3.11 88,000 45,210 0.2
20/09/2016
3.10
 188,490 3.05 3.16 3.05 0 23,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |