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)
11/04/2023
4.14
 101,400 4.18 4.18 4.09 0 0 0.0
10/04/2023
4.18
 135,500 4.15 4.23 4.15 0 0 0.0
07/04/2023
4.15
 133,600 4.17 4.29 4.14 0 0 0.0
06/04/2023
4.17
 300,700 4.08 4.25 4.03 0 0 0.0
05/04/2023
4.08
 95,800 3.90 4.13 4 0 0 0.0
04/04/2023
3.90
 154,000 4.13 4.17 3.90 10,000 0 0.0
03/04/2023
4.13
 61,000 4.05 4.14 4.05 0 0 -0.0
31/03/2023
4.05
 41,100 4.05 4.14 4.02 0 0 -0.0
30/03/2023
4.05
 55,800 4.04 4.12 4.04 0 0 -0.0
29/03/2023
4.04
 15,700 4.06 4.08 4.04 0 0 -0.0
28/03/2023
4.06
 33,400 4.08 4.13 4.06 0 1,100 -0.0
27/03/2023
4.08
 68,400 4.07 4.10 4.03 0 0 0
24/03/2023
4.07
 40,800 4.15 4.16 4.03 0 0 0
23/03/2023
4.15
 40,000 4 4.15 4.01 0 0 0
22/03/2023
4
 24,900 4.02 4.10 4 0 0 0
21/03/2023
4.02
 33,000 3.98 4.06 4 1,000 0 0.1
20/03/2023
3.98
 40,000 4.02 4.12 3.98 0 0 0.1
17/03/2023
4.02
 51,300 4.11 4.11 4 0 0 0.1
16/03/2023
4.11
 2,000 4.11 4.11 4.05 0 0 0.1
15/03/2023
4.11
 76,800 4.04 4.20 4.04 0 0 0.1
14/03/2023
4.04
 46,000 4.15 4.15 4.04 0 0 0.1
13/03/2023
4.15
 29,400 4.20 4.20 4.01 0 0 0.1
10/03/2023
4.20
 26,800 4.24 4.24 4.15 0 0 0.1
09/03/2023
4.24
 195,700 4.16 4.25 4.16 0 0 0.1
08/03/2023
4.16
 42,400 4.21 4.23 4.16 0 0 0.1
07/03/2023
4.21
 15,900 4.21 4.28 4.10 0 0 0.1
06/03/2023
4.21
 25,700 4.14 4.26 4.12 0 0 0.1
03/03/2023
4.14
 38,400 4.17 4.33 4.14 0 0 0.1
02/03/2023
4.17
 55,200 4.17 4.35 4.15 0 0 0.1
01/03/2023
4.17
 143,700 4.17 4.24 4.01 0 0 0.1
28/02/2023
4.17
 51,700 4.11 4.29 4.11 0 0 0.1
27/02/2023
4.11
 38,100 4.38 4.40 4.10 0 0 0.1
24/02/2023
4.38
 50,700 4.40 4.49 4.30 14,900 0 0.1
23/02/2023
4.40
 97,300 4.40 4.44 4.30 0 0 -0.1
22/02/2023
4.40
 177,300 4.50 4.50 4.30 0 0 -0.1
21/02/2023
4.50
 119,600 4.44 4.57 4.47 0 0 -0.1
20/02/2023
4.44
 205,900 4.26 4.50 4.26 0 0 -0.1
17/02/2023
4.26
 72,000 4.36 4.40 4.25 0 0 -0.1
16/02/2023
4.36
 112,700 4.36 4.49 4.31 0 0 -0.1
15/02/2023
4.36
 98,600 4.24 4.36 4.25 0 0 -0.1
14/02/2023
4.24
 242,000 4.15 4.30 4.15 0 0 -0.1
13/02/2023
4.15
 63,000 4.15 4.40 4.08 0 0 -0.1
10/02/2023
4.15
 52,400 4.26 4.26 4.13 0 12,900 -0.1
09/02/2023
4.26
 105,900 4.19 4.40 4.15 0 55,500 -0.2
08/02/2023
4.19
 111,500 4.27 4.27 4.10 0 58,600 -0.2
07/02/2023
4.27
 60,800 4.37 4.46 4.25 0 17,100 -0.1
06/02/2023
4.37
 104,500 4.29 4.44 4.01 800 0 0.0
03/02/2023
4.29
 62,900 4.20 4.32 4.20 1 0 0.0
02/02/2023
4.20
 101,700 4.29 4.45 4.09 0 0 0.1
01/02/2023
4.29
 201,300 4.41 4.50 4.29 0 0 0.1
31/01/2023
4.41
 224,500 4.29 4.59 4.29 0 0 0.1
30/01/2023
4.29
 158,400 4.01 4.29 4.19 16,000 0 0.1
27/01/2023
4.01
 149,900 3.75 4.01 3.84 14,500 0 0.1
19/01/2023
3.75
 88,400 3.79 3.80 3.68 0 0 0.0
18/01/2023
3.79
 71,600 3.80 3.81 3.71 0 0 0.0
17/01/2023
3.80
 58,000 3.68 3.80 3.61 3 0 0.0
16/01/2023
3.68
 35,600 3.69 3.70 3.63 0 0 0.0
13/01/2023
3.69
 43,700 3.70 3.71 3.69 0 0 0.0
12/01/2023
3.70
 33,100 3.70 3.71 3.55 0 0 0.0
11/01/2023
3.70
 35,200 3.70 3.75 3.70 0 0 0.0
10/01/2023
3.70
 64,200 3.68 3.70 3.60 0 0 0.0
09/01/2023
3.68
 34,800 3.72 3.79 3.66 0 0 0.0
06/01/2023
3.72
 60,100 3.77 3.77 3.60 0 0 0.0
05/01/2023
3.77
 16,500 3.77 3.79 3.63 0 0 0.0
04/01/2023
3.77
 69,100 3.74 3.85 3.70 0 0 0.0
03/01/2023
3.74
 43,300 3.59 3.83 3.55 1 0 0.0
30/12/2022
3.59
 29,400 3.59 3.62 3.51 0 0 0.0
29/12/2022
3.59
 19,600 3.59 3.60 3.50 0 0 0.0
28/12/2022
3.59
 22,100 3.48 3.60 3.50 0 0 0.0
27/12/2022
3.48
 53,900 3.42 3.50 3.40 0 0 0.0
26/12/2022
3.42
 47,100 3.55 3.55 3.41 0 0 0.0
23/12/2022
3.55
 69,200 3.65 3.68 3.50 0 0 0.0
22/12/2022
3.65
 38,700 3.76 3.80 3.51 0 0 0.0
21/12/2022
3.76
 24,200 3.74 4 3.52 3 0 0.0
20/12/2022
3.74
 105,200 3.96 3.96 3.69 0 0 0.0
19/12/2022
3.96
 123,500 3.91 4.10 3.81 0 0 0.0
16/12/2022
3.91
 306,000 3.70 3.91 3.51 0 0 0.0
15/12/2022
3.70
 113,100 3.65 3.75 3.60 0 0 0.0
14/12/2022
3.65
 49,300 3.53 3.70 3.59 0 0 0.0
13/12/2022
3.53
 28,000 3.60 3.60 3.50 0 0 0.0
12/12/2022
3.60
 62,700 3.60 3.66 3.50 0 0 0.0
09/12/2022
3.60
 39,800 3.49 3.60 3.47 0 0 0.0
08/12/2022
3.49
 62,100 3.45 3.56 3.45 0 0 0.0
07/12/2022
3.45
 39,100 3.54 3.68 3.45 0 0 0.0
06/12/2022
3.54
 158,700 3.80 3.87 3.54 0 0 0.0
05/12/2022
3.80
 168,500 3.78 3.85 3.71 100 0 0.0
02/12/2022
3.78
 74,200 3.72 3.78 3.69 0 0 0.0
01/12/2022
3.72
 158,600 3.64 3.82 3.68 10,000 0 0.0
30/11/2022
3.64
 47,900 3.59 3.69 3.59 100 0 0.0
29/11/2022
3.59
 63,000 3.52 3.69 3.52 0 0 0.2
28/11/2022
3.52
 82,500 3.30 3.52 3.31 0 0 0.2
25/11/2022
3.30
 76,200 3.33 3.33 3.22 0 0 0.2
24/11/2022
3.33
 19,200 3.36 3.36 3.20 0 0 0.2
23/11/2022
3.36
 24,500 3.34 3.38 3.30 0 0 0.2
22/11/2022
3.34
 157,700 3.34 3.40 3.30 0 0 0.2
21/11/2022
3.34
 27,300 3.23 3.40 3.23 0 0 0.2
18/11/2022
3.23
 73,300 3.36 3.37 3.17 0 0 0.2
17/11/2022
3.36
 42,300 3.18 3.36 3.20 0 0 0.2
16/11/2022
3.18
 267,800 3 3.20 2.79 60,280 0 0.2
15/11/2022
3
 66,800 3.22 3.22 3 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |