CTCP Khoáng sản FECON (fcm)

3.14
-0.11
(-3.38%)
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
(2024-10-15) 		-0.07 -2.12% 511,700 0 0
3.21
3.39
3.23
2 tháng
(2024-09-16) 		-0.08 -2.42% 1,133,200 11,200 0.0
3.21
3.39
3.23
3 tháng
(2024-08-16) 		-0.17 -5% 1,532,300 12,200 0.0
3.21
3.40
3.23
6 tháng
(2024-05-20) 		-0.87 -21.22% 4,724,400 7,846 0.0
3.21
4.35
3.23
12 tháng
(2023-11-20) 		-1.62 -33.40% 13,825,000 35,546 0.2
3.21
4.98
3.23
24 tháng
(2022-11-25) 		-0.07 -2.12% 58,563,800 -40,445 1.5
3.21
6.60
3.23
36 tháng
(2021-11-30) 		-6.77 -67.70% 158,122,100 377,955 2.6
3
12.58
3.23
60 tháng
(2019-12-11) 		-1.86 -36.58% 206,492,980 220,835 2.0
3
12.58
3.23
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2023
5.96
 246,200 6 6.09 5.89 500 2,000 -0.0
05/09/2023
6
 504,400 5.74 6 5.70 0 4,400 -0.0
31/08/2023
5.74
 218,700 5.73 5.80 5.65 0 1,000 -0.0
30/08/2023
5.73
 163,900 5.74 5.80 5.68 14,400 0 0.1
29/08/2023
5.74
 372,600 5.83 5.90 5.70 2,500 0 0.0
28/08/2023
5.83
 157,500 5.71 5.91 5.72 0 0 0
25/08/2023
5.71
 127,900 5.78 5.79 5.65 0 0 0
24/08/2023
5.78
 189,700 5.78 5.95 5.60 0 0 0
23/08/2023
5.78
 378,100 5.87 6.17 5.78 600 0 0.0
22/08/2023
5.87
 637,000 5.49 5.87 5.16 0 6,000 -0.0
21/08/2023
5.49
 1,176,800 5.82 5.82 5.45 0 2,000 -0.0
18/08/2023
5.82
 669,600 6.25 6.30 5.82 0 0 0
17/08/2023
6.25
 1,121,400 6.44 6.78 6 6,000 0 0.0
16/08/2023
6.44
 2,179,100 6.02 6.44 6.31 0 2,000 -0.0
15/08/2023
6.02
 295,800 5.63 6.02 6.02 0 100 -0.0
14/08/2023
5.63
 677,500 5.27 5.63 5.21 0 100 -0.0
11/08/2023
5.27
 188,400 5.27 5.32 5.10 1,000 4,000 -0.0
10/08/2023
5.27
 223,100 5.33 5.36 5.25 0 0 0
09/08/2023
5.33
 226,500 5.40 5.42 5.31 6,000 0 0.0
08/08/2023
5.40
 192,600 5.45 5.45 5.37 1,000 0 0.0
07/08/2023
5.45
 394,700 5.20 5.56 5.23 0 0 0
04/08/2023
5.20
 152,300 5.20 5.20 5.11 1,000 0 0.0
03/08/2023
5.20
 133,800 5.17 5.20 5.10 700 0 0.0
02/08/2023
5.17
 164,800 5.10 5.20 5.05 1,000 3,000 -0.0
01/08/2023
5.10
 311,500 5.30 5.34 5.10 600 0 0.0
31/07/2023
5.30
 341,800 5.20 5.30 5.15 700 0 0.0
28/07/2023
5.20
 465,200 5.14 5.25 5.10 1,000 2,000 -0.0
27/07/2023
5.14
 257,200 5.08 5.16 5.02 2,000 0 0.0
26/07/2023
5.08
 568,900 5.02 5.08 4.98 2,000 1,000 0.0
25/07/2023
5.02
 228,900 5.12 5.20 5 0 0 0
24/07/2023
5.12
 185,400 5.19 5.19 5.11 0 0 0
21/07/2023
5.19
 655,500 5.20 5.29 4.99 0 0 0
20/07/2023
5.20
 358,600 5.33 5.39 5.10 0 0 0
19/07/2023
5.33
 468,300 5.09 5.43 5.06 0 0 0
18/07/2023
5.09
 343,700 5.04 5.12 5.04 0 0 0
17/07/2023
5.04
 481,600 4.85 5.07 4.85 0 30,000 -0.2
14/07/2023
4.85
 235,800 4.85 4.90 4.82 0 0 0
13/07/2023
4.85
 124,600 4.88 4.96 4.82 0 10,000 -0.0
12/07/2023
4.88
 311,500 4.70 4.90 4.70 0 0 0
11/07/2023
4.70
 252,400 4.73 4.79 4.68 0 0 0
10/07/2023
4.73
 189,200 4.72 4.77 4.70 15,000 0 0.1
07/07/2023
4.72
 68,500 4.76 4.79 4.43 0 0 0
06/07/2023
4.76
 110,200 4.78 4.78 4.68 0 0 0
05/07/2023
4.78
 155,400 4.76 4.90 4.75 0 0 0
04/07/2023
4.76
 191,200 4.76 4.80 4.70 0 0 0
03/07/2023
4.76
 69,800 4.80 4.95 4.71 0 0 0
30/06/2023
4.80
 169,000 4.91 4.91 4.80 0 0 0
29/06/2023
4.91
 49,900 5 5 4.88 0 0 0
28/06/2023
5
 84,400 5 5.10 4.91 0 0 0
27/06/2023
5
 126,000 5.05 5.13 4.89 0 29,500 -0.1
26/06/2023
5.05
 160,600 5.03 5.10 4.96 1,000 0 0.0
23/06/2023
5.03
 330,000 4.96 5.29 4.93 0 100 -0.0
22/06/2023
4.96
 188,500 4.93 4.99 4.88 0 0 0
21/06/2023
4.93
 207,800 4.90 4.97 4.81 0 0 0
20/06/2023
4.90
 90,900 4.75 4.90 4.60 0 0 0
19/06/2023
4.75
 144,500 4.85 4.92 4.72 0 0 0
16/06/2023
4.85
 229,400 4.98 5.11 4.85 0 0 0
15/06/2023
4.98
 145,200 4.89 5.08 4.82 0 0 0
14/06/2023
4.89
 384,800 5.18 5.21 4.83 0 0 0
13/06/2023
5.18
 505,900 5.06 5.28 5.10 100 0 0.0
12/06/2023
5.06
 940,500 4.73 5.06 4.70 2,900 0 0.0
09/06/2023
4.73
 117,600 4.75 4.76 4.65 0 0 0
08/06/2023
4.75
 216,000 4.73 4.83 4.75 5,400 0 0.0
07/06/2023
4.73
 343,100 4.74 4.87 4.71 0 0 0
06/06/2023
4.74
 145,700 4.73 4.79 4.68 0 0 0
05/06/2023
4.73
 178,300 4.75 4.95 4.70 0 0 0
02/06/2023
4.75
 286,600 4.77 4.85 4.69 0 0 0
01/06/2023
4.77
 299,000 4.75 4.88 4.61 0 0 0
31/05/2023
4.75
 197,400 4.89 4.89 4.74 0 0 0
30/05/2023
4.89
 287,100 4.70 4.89 4.59 0 0 0
29/05/2023
4.70
 434,900 4.46 4.70 4.51 0 2,300 -0.0
26/05/2023
4.46
 414,000 4.27 4.46 4.25 0 0 0
25/05/2023
4.27
 48,900 4.29 4.32 4.27 0 0 0
24/05/2023
4.29
 72,100 4.28 4.41 4.29 0 0 0
23/05/2023
4.28
 117,000 4.35 4.45 4.28 500 0 0.0
22/05/2023
4.35
 111,100 4.29 4.48 4.30 0 0 0
19/05/2023
4.29
 96,300 4.38 4.38 4.25 0 0 0
18/05/2023
4.38
 94,400 4.42 4.42 4.31 0 0 0
17/05/2023
4.42
 203,800 4.40 4.45 4.31 0 0 0
16/05/2023
4.40
 335,500 4.30 4.45 4.30 0 0 0
15/05/2023
4.30
 289,200 4.27 4.39 4.27 0 0 0
12/05/2023
4.27
 341,700 4.12 4.29 4.10 0 0 0
11/05/2023
4.12
 25,000 4.13 4.15 4.08 0 0 0
10/05/2023
4.13
 196,200 3.98 4.19 3.98 0 0 0
09/05/2023
3.98
 67,100 4 4.04 3.97 0 0 0
08/05/2023
4
 47,100 3.99 4.05 3.92 0 0 0
05/05/2023
3.99
 72,500 3.95 4.01 3.95 600 0 0.0
04/05/2023
3.95
 75,300 3.96 4.05 3.94 27,900 0 0.1
28/04/2023
3.96
 47,700 3.98 4.08 3.95 0 0 0
27/04/2023
3.98
 44,100 3.97 3.98 3.80 0 0 0
26/04/2023
3.97
 24,400 3.90 4.05 3.87 1 0 0.0
25/04/2023
3.90
 59,100 3.97 4.10 3.90 0 0 -0.0
24/04/2023
3.97
 71,800 4.02 4.05 3.96 0 1,000 -0.0
21/04/2023
4.02
 22,800 4.08 4.12 4.02 0 0 0.0
20/04/2023
4.08
 13,500 4.04 4.17 4.02 0 0 0
19/04/2023
4.04
 41,200 4.04 4.04 4 0 0 0.0
18/04/2023
4.04
 55,100 4.02 4.05 3.93 0 0 0.0
17/04/2023
4.02
 64,700 4.06 4.08 4.01 0 0 0.0
14/04/2023
4.06
 58,800 4.08 4.13 4.06 500 0 0.0
13/04/2023
4.08
 36,400 4.14 4.19 4.08 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |