CTCP Khoáng sản FECON (fcm)

3.34
-0.03
(-0.89%)
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)
27/11/2015
3.61
 89,230 3.61 3.66 3.55 0 0 0
26/11/2015
3.61
 201,170 3.66 3.72 3.55 0 0 0
25/11/2015
3.66
 170,930 3.72 3.72 3.61 0 0 0
24/11/2015
3.72
 205,700 3.61 3.72 3.61 0 0 0
23/11/2015
3.61
 147,630 3.61 3.72 3.61 0 0 0
20/11/2015
3.61
 88,660 3.66 3.72 3.61 0 0 0
19/11/2015
3.66
 161,420 3.66 3.72 3.61 0 0 0
18/11/2015
3.66
 119,010 3.66 3.72 3.66 0 0 0
17/11/2015
3.66
 293,500 3.72 3.72 3.61 5,500 0 0.0
16/11/2015
3.72
 748,900 3.94 3.94 3.72 139,930 5,000 0.9
13/11/2015
3.94
 248,680 3.94 3.94 3.89 0 0 0
12/11/2015
3.94
 428,970 3.94 3.94 3.83 0 25,000 -0.2
11/11/2015
3.94
 328,650 4.00 4.11 3.89 0 23,000 -0.2
10/11/2015
4.00
 697,170 3.83 4.05 3.78 0 2,000 -0.0
09/11/2015
3.83
 681,290 3.78 4.00 3.78 30,000 140,340 -0.8
06/11/2015
3.78
 180,380 3.89 3.94 3.78 5,000 20,000 -0.1
05/11/2015
3.89
 395,010 3.72 3.89 3.78 10,000 20,000 -0.1
04/11/2015
3.72
 198,620 3.72 3.78 3.72 0 0 0
03/11/2015
3.72
 63,880 3.61 3.72 3.61 0 0 0
02/11/2015
3.61
 107,590 3.72 3.72 3.61 0 0 0
30/10/2015
3.72
 88,730 3.72 3.72 3.66 0 0 0
29/10/2015
3.72
 121,630 3.72 3.78 3.72 0 0 0
28/10/2015
3.72
 102,740 3.72 3.72 3.66 10,000 0 0.1
27/10/2015
3.72
 40,370 3.78 3.78 3.66 0 5,000 -0.0
26/10/2015
3.78
 78,370 3.78 3.83 3.72 0 0 0
23/10/2015
3.78
 72,780 3.78 3.83 3.72 0 0 0
22/10/2015
3.78
 94,370 3.72 3.78 3.72 0 10,000 -0.1
21/10/2015
3.72
 345,510 3.72 3.72 3.66 86,000 0 0.6
20/10/2015
3.72
 218,850 3.83 3.83 3.72 0 0 0
19/10/2015
3.83
 152,550 3.89 3.89 3.83 0 0 0
16/10/2015
3.89
 286,430 3.78 3.89 3.83 5,000 0 0.0
15/10/2015
3.78
 124,320 3.78 3.78 3.72 0 0 0
14/10/2015
3.78
 167,710 3.78 3.78 3.72 0 0 0
13/10/2015
3.78
 99,580 3.78 3.78 3.72 0 0 0
12/10/2015
3.78
 189,650 3.83 3.83 3.72 0 0 0
09/10/2015
3.83
 146,270 3.78 3.83 3.78 0 0 0
08/10/2015
3.78
 396,310 3.78 3.89 3.72 20,000 0 0.1
07/10/2015
3.78
 156,790 3.72 3.83 3.78 15,000 0 0.1
06/10/2015
3.72
 212,390 3.66 3.78 3.72 0 3,660 -0.0
05/10/2015
3.66
 196,990 3.66 3.72 3.61 10,000 0 0.1
02/10/2015
3.66
 140,780 3.61 3.66 3.55 0 0 0
01/10/2015
3.61
 65,910 3.66 3.66 3.55 1,000 0 0.0
30/09/2015
3.66
 268,800 3.66 3.72 3.55 58,000 4,000 0.4
29/09/2015
3.66
 337,070 3.72 3.72 3.50 0 16,000 -0.1
28/09/2015
3.72
 340,870 3.94 3.94 3.72 0 0 0
25/09/2015
3.94
 238,430 3.89 3.94 3.83 0 0 0
24/09/2015
3.89
 392,770 3.83 3.89 3.78 0 0 0
23/09/2015
3.83
 1,087,530 3.66 3.89 3.55 25,000 0 0.2
22/09/2015
3.66
 267,790 3.61 3.66 3.55 0 0 0
21/09/2015
3.61
 196,210 3.61 3.66 3.55 0 0 0
18/09/2015
3.61
 215,660 3.61 3.66 3.55 0 0 0
17/09/2015
3.61
 76,790 3.55 3.61 3.50 0 0 0
16/09/2015
3.55
 151,830 3.44 3.61 3.44 0 0 0
15/09/2015
3.44
 148,680 3.44 3.50 3.39 0 0 0
14/09/2015
3.44
 113,780 3.50 3.55 3.39 0 10,000 -0.1
11/09/2015
3.50
 108,390 3.55 3.61 3.50 0 0 0
10/09/2015
3.55
 82,590 3.61 3.61 3.50 0 0 0
09/09/2015
3.61
 42,050 3.61 3.66 3.55 0 0 0
08/09/2015
3.61
 103,700 3.55 3.66 3.50 10,000 0 0.1
07/09/2015
3.55
 67,750 3.55 3.61 3.50 0 0 0
04/09/2015
3.55
 198,990 3.55 3.66 3.50 0 0 0
03/09/2015
3.55
 82,840 3.55 3.55 3.44 0 0 0
01/09/2015
3.55
 118,450 3.55 3.61 3.50 0 0 0
31/08/2015
3.55
 163,100 3.55 3.61 3.44 0 0 0
28/08/2015
3.55
 151,530 3.61 3.61 3.50 0 0 0
27/08/2015
3.61
 151,600 3.55 3.66 3.50 0 0 0
26/08/2015
3.55
 100,620 3.39 3.55 3.33 0 0 0
25/08/2015
3.39
 454,760 3.61 3.61 3.39 0 0 0
24/08/2015
3.61
 225,510 3.83 3.83 3.61 0 0 0
21/08/2015
3.83
 304,400 3.94 3.94 3.72 0 0 0
20/08/2015
3.94
 284,080 3.94 3.94 3.89 0 0 0
19/08/2015
3.94
 134,170 3.94 3.94 3.89 0 0 0
18/08/2015
3.94
 157,570 3.89 4.00 3.89 0 0 0
17/08/2015
3.89
 231,770 3.89 4.05 3.89 0 0 0
14/08/2015
3.89
 270,520 3.89 4.00 3.83 0 0 0
13/08/2015
3.89
 129,860 4.05 4.05 3.89 0 0 0
12/08/2015
4.05
 162,350 4.00 4.05 3.94 0 0 0
11/08/2015
4.00
 186,430 4.11 4.16 4.00 0 10,000 -0.1
10/08/2015
4.11
 150,080 4.16 4.16 4.11 750 66,500 -0.5
07/08/2015
4.16
 109,550 4.16 4.16 4.11 0 0 0
06/08/2015
4.16
 343,340 4.05 4.22 4.05 0 15,000 -0.1
05/08/2015
4.05
 174,230 3.94 4.11 3.94 10,000 0 0.1
04/08/2015
3.94
 158,800 4.05 4.05 3.94 0 0 0
03/08/2015
4.05
 88,520 4.05 4.05 3.94 0 10,000 -0.1
31/07/2015
4.05
 272,530 4.00 4.11 4.00 15,000 0 0.1
30/07/2015
4.00
 66,850 3.94 4.05 3.94 0 0 0
29/07/2015
3.94
 124,560 4.05 4.05 3.94 0 0 0
28/07/2015
4.05
 201,270 4.00 4.11 3.94 10,000 0 0.1
27/07/2015
4.00
 117,400 4.00 4.05 3.94 0 0 0
24/07/2015
4.00
 132,080 4.00 4.11 4.00 0 0 0
23/07/2015
4.00
 407,430 3.94 4.16 4.00 0 0 0
22/07/2015
3.94
 125,930 3.89 4.00 3.83 0 0 0
21/07/2015
3.89
 156,120 4.00 4.05 3.89 0 0 0
20/07/2015
4.00
 141,360 4.05 4.05 3.94 0 0 0
17/07/2015
4.05
 133,270 4.05 4.11 4.00 0 0 0
16/07/2015
4.05
 99,580 4.11 4.11 4.00 0 0 0
15/07/2015
4.11
 71,010 4.16 4.16 4.00 0 0 0
14/07/2015
4.16
 168,490 4.16 4.16 4.05 0 0 0
13/07/2015
4.16
 172,310 4.22 4.28 4.11 0 0 0
10/07/2015
4.22
 230,940 4.16 4.28 4.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |