CTCP Khoáng sản FECON (fcm)

3.12
-0.13
(-4%)
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)
23/06/2022
4.45
 76,800 4.39 4.49 4.31 5,800 2,000 0.0
22/06/2022
4.39
 116,200 4.21 4.50 4.12 3,400 1,700 0.0
21/06/2022
4.21
 152,200 4.33 4.35 4.17 7,100 1,500 0.0
20/06/2022
4.33
 179,800 4.65 4.88 4.33 4,000 6,000 -0.0
17/06/2022
4.65
 167,400 4.98 4.98 4.63 4,100 4,900 -0.0
16/06/2022
4.98
 165,500 5.01 5.11 4.78 2,300 2,400 -0.0
15/06/2022
5.01
 200,500 5.38 5.38 5.00 0 13,800 -0.1
14/06/2022
5.38
 101,800 5.53 5.53 5.26 0 9,300 -0.1
13/06/2022
5.53
 154,500 5.83 5.83 5.43 0 15,000 -0.1
10/06/2022
5.83
 181,500 5.93 6.09 5.75 24,400 7,500 0.1
09/06/2022
5.93
 189,400 5.93 6.03 5.86 9,900 0 0.1
08/06/2022
5.93
 128,500 5.84 6.00 5.84 7,300 0 0.0
07/06/2022
5.84
 173,300 6.03 6.03 5.66 1,100 6,100 -0.0
06/06/2022
6.03
 168,100 6.21 6.22 5.93 200 4,700 -0.0
03/06/2022
6.21
 168,700 6.28 6.32 6.10 1,700 3,600 -0.0
02/06/2022
6.28
 195,600 6.32 6.37 6.21 1,900 3,100 -0.0
01/06/2022
6.32
 168,900 6.32 6.44 6.18 2,800 5,400 -0.0
31/05/2022
6.32
 247,300 6.43 6.51 6.29 1,800 3,600 -0.0
30/05/2022
6.43
 163,000 6.22 6.43 6.22 4,000 1,600 0.0
27/05/2022
6.22
 206,400 6.19 6.33 6.19 15,600 0 0.1
26/05/2022
6.19
 269,300 5.97 6.20 6.03 13,600 1,500 0.1
25/05/2022
5.97
 167,000 5.74 5.98 5.74 7,600 100 0.0
24/05/2022
5.74
 254,900 5.91 6.08 5.50 1,400 10,700 -0.1
23/05/2022
5.91
 166,000 5.90 6.10 5.69 1,100 8,100 -0.0
20/05/2022
5.90
 183,600 5.93 6.10 5.84 2,300 4,800 -0.0
19/05/2022
5.93
 198,700 6.03 6.03 5.84 7,600 2,600 0.0
18/05/2022
6.03
 226,800 5.98 6.27 5.97 1,900 6,400 -0.0
17/05/2022
5.98
 315,200 5.68 6.03 5.41 15,400 4,300 0.1
16/05/2022
5.68
 248,600 5.64 6.03 5.38 5,100 6,600 -0.0
13/05/2022
5.64
 257,200 6.06 6.20 5.64 500 4,300 -0.0
12/05/2022
6.06
 292,200 6.51 6.51 6.06 24,200 18,400 0.0
11/05/2022
6.51
 118,600 6.50 6.79 6.22 6,600 3,900 0.0
10/05/2022
6.50
 454,100 6.66 6.66 6.20 30,100 2,600 0.2
09/05/2022
6.66
 271,400 7.16 7.16 6.66 16,000 12,000 0.0
06/05/2022
7.16
 85,900 7.17 7.17 6.77 13,400 100 0.1
05/05/2022
7.17
 186,600 7.26 7.27 6.99 13,700 14,600 -0.0
04/05/2022
7.26
 274,800 7.43 7.43 7.25 30,300 10,600 0.1
29/04/2022
7.43
 407,500 7.28 7.44 7.27 6,200 8,800 -0.0
28/04/2022
7.28
 248,800 7.27 7.61 7.26 0 17,000 -0.1
27/04/2022
7.27
 262,300 6.95 7.27 6.70 900 19,100 -0.1
26/04/2022
6.95
 222,300 6.50 6.95 6.06 40,800 2,800 0.2
25/04/2022
6.50
 238,700 6.98 7.18 6.49 28,500 12,400 0.1
22/04/2022
6.98
 489,300 7.07 7.27 6.58 76,800 4,000 0.5
21/04/2022
7.07
 610,600 7.60 7.60 7.07 91,700 0 0.7
20/04/2022
7.60
 480,800 8.16 8.16 7.60 24,200 1,000 0.2
19/04/2022
8.16
 539,100 8.77 9.04 8.16 13,800 10,600 0.0
18/04/2022
8.77
 623,200 9.43 9.44 8.77 8,100 16,200 -0.1
15/04/2022
9.43
 205,400 9.57 9.66 9.29 0 3,200 -0.0
14/04/2022
9.57
 174,500 9.66 10.00 9.47 0 10,700 -0.1
13/04/2022
9.66
 640,000 9.36 9.81 9.36 25,700 11,800 0.1
12/04/2022
9.36
 607,300 10.05 10.43 9.35 3,200 38,300 -0.4
08/04/2022
10.05
 623,200 10.43 10.57 10.05 0 22,600 -0.2
07/04/2022
10.43
 544,200 10.53 10.91 10.33 100 48,800 -0.5
06/04/2022
10.53
 567,600 10.81 10.91 10.43 0 22,800 -0.3
05/04/2022
10.81
 553,200 10.67 11.10 10.67 11,000 1,000 0.1
04/04/2022
10.67
 655,600 10.62 10.86 10.43 18,600 15,900 0.0
01/04/2022
10.62
 652,200 10.62 10.91 10.24 7,200 8,200 -0.0
31/03/2022
10.62
 663,900 10.72 11.05 10.57 10,700 9,800 0.0
30/03/2022
10.72
 1,211,700 11.10 11.43 10.38 28,700 51,400 -0.3
29/03/2022
11.10
 603,700 11.00 11.43 10.91 12,600 2,500 0.1
28/03/2022
11.00
 1,605,800 11.58 11.58 10.81 18,200 46,600 -0.3
25/03/2022
11.58
 682,000 11.58 11.77 11.53 54,400 0 0.7
24/03/2022
11.58
 1,075,500 11.63 11.67 11.34 49,900 6,000 0.5
23/03/2022
11.63
 1,273,200 11.58 11.87 11.34 22,500 7,800 0.2
22/03/2022
11.58
 1,616,400 11.87 12.44 11.48 1,000 33,400 -0.4
21/03/2022
11.87
 1,825,700 11.10 11.87 11.15 29,400 0 0.4
18/03/2022
11.10
 1,043,000 10.91 11.39 10.91 24,800 6,200 0.2
17/03/2022
10.91
 767,500 11.20 11.39 10.91 0 2,900 -0.0
16/03/2022
11.20
 775,800 11.29 11.58 11.15 20,000 10,200 0.1
15/03/2022
11.29
 1,489,400 10.96 11.72 10.57 13,800 16,600 -0.0
14/03/2022
10.96
 2,065,600 11.77 11.77 10.96 8,700 33,500 -0.3
11/03/2022
11.77
 2,757,400 11.77 12.39 11.48 10,200 8,800 0.0
10/03/2022
11.77
 2,642,700 11.00 11.77 10.62 17,600 0 0.2
09/03/2022
11.00
 1,741,800 11.00 11.43 10.33 0 64,200 -0.7
08/03/2022
11.00
 2,657,900 10.29 11.00 10.53 18,300 0 0.2
07/03/2022
10.29
 3,059,000 9.62 10.29 9.57 25,300 1,600 0.2
04/03/2022
9.62
 648,800 9.47 9.66 9.47 0 2,500 -0.0
03/03/2022
9.47
 464,500 9.34 9.57 9.34 5,900 6,800 -0.0
02/03/2022
9.34
 889,100 9.76 9.76 9.09 0 16,800 -0.2
01/03/2022
9.76
 536,400 9.57 9.86 9.57 9,900 0 0.1
28/02/2022
9.57
 318,500 9.66 9.71 9.53 6,500 12,500 -0.1
25/02/2022
9.66
 386,900 9.57 9.81 9.55 0 6,000 -0.1
24/02/2022
9.57
 789,000 9.95 9.95 9.29 5,300 16,900 -0.1
23/02/2022
9.95
 533,900 9.71 10.00 9.66 13,600 1,100 0.1
22/02/2022
9.71
 502,400 10.05 10.05 9.57 0 14,900 -0.2
21/02/2022
10.05
 537,600 9.76 10.05 9.76 12,800 0 0.1
18/02/2022
9.76
 329,600 9.71 9.76 9.57 8,300 4,900 0.0
17/02/2022
9.71
 411,300 9.66 9.86 9.57 11,400 500 0.1
16/02/2022
9.66
 453,000 9.57 9.76 9.57 3,900 600 0.0
15/02/2022
9.57
 237,800 9.71 9.95 9.57 0 900 -0.0
14/02/2022
9.71
 445,100 9.76 9.76 9.52 1,800 2,800 -0.0
11/02/2022
9.76
 372,900 10.05 10.10 9.71 0 13,200 -0.1
10/02/2022
10.05
 408,200 9.86 10.38 9.86 5,700 13,500 -0.1
09/02/2022
9.86
 406,100 9.81 9.86 9.54 5,900 2,900 0.0
08/02/2022
9.81
 423,200 9.21 9.86 9.21 2,800 2,900 -0.0
07/02/2022
9.21
 168,500 8.88 9.38 8.99 17,200 500 0.2
28/01/2022
8.88
 332,500 8.73 9.09 8.12 11,400 12,600 -0.0
27/01/2022
8.73
 172,200 8.91 9.09 8.62 0 17,500 -0.2
26/01/2022
8.91
 188,100 9.34 9.57 8.80 1,300 29,500 -0.3
25/01/2022
9.34
 140,300 9.14 9.46 8.96 3,300 6,600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |