CTCP Khoáng sản FECON (fcm)

4.10
0.01
(0.24%)
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
(2024-04-16) 		-0.01 -0.24% 931,000 15,300 0.1
3.90
4.14
4.09
2 tháng
(2024-03-18) 		-0.44 -9.69% 2,036,600 7,000 0.0
3.90
4.57
4.09
3 tháng
(2024-02-16) 		-0.40 -8.89% 4,742,500 -3,200 -0.0
3.90
4.74
4.09
6 tháng
(2023-11-20) 		-0.75 -15.46% 8,900,600 27,700 0.1
3.90
4.98
4.09
12 tháng
(2023-05-22) 		-0.25 -5.75% 43,685,500 1,500 -0.0
3.90
6.60
4.09
24 tháng
(2022-05-27) 		-2.12 -34.08% 69,397,400 553,909 6.0
3
6.60
4.09
36 tháng
(2021-06-01) 		-1.34 -24.63% 191,587,300 419,209 3.2
3
12.58
4.09
60 tháng
(2019-06-12) 		-1.45 -26.09% 202,937,700 206,689 1.9
3
12.58
4.09
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 16/05/2024
4.09
-0.01
 148,500 4.10 4.14 4.07 2,000 500 0.0
#2 15/05/2024
4.10
-0.01
 29,800 4.15 4.15 4.10 0 2,500 -0.0
#3 14/05/2024
4.11
-0.02
 64,600 4.13 4.14 4.07 4,000 500 0.0
#4 13/05/2024
4.13
0
 169,800 4.14 4.20 4.05 8,500 0 0.0
#5 10/05/2024
4.13
0.03
 25,400 4.09 4.14 4.04 0 0 0
#6 09/05/2024
4.10
-0.04
 21,700 4.14 4.14 4.07 0 0 0
#7 08/05/2024
4.14
0
 24,100 4.10 4.14 4.07 900 0 0.0
#8 07/05/2024
4.14
0.02
 23,700 4.12 4.14 3.90 100 500 -0.0
#9 06/05/2024
4.12
0.06
 54,100 4.06 4.20 4.06 0 0 0
#10 03/05/2024
4.06
0
 49,600 4.06 4.07 4.01 6,000 0 0.0
#11 02/05/2024
4.06
0.06
 29,600 4.01 4.06 3.90 300 11,600 -0.0
#12 26/04/2024
4
-0.05
 45,500 4.05 4.08 3.77 1,000 0 0.0
#13 25/04/2024
4.05
-0.09
 31,800 4.14 4.14 3.90 1,200 0 0.0
#14 24/04/2024
4.14
0.05
 33,300 3.96 4.14 3.96 4,400 5,500 -0.0
#15 23/04/2024
4.09
0.08
 26,100 3.93 4.10 3.93 1,500 1,000 0.0
#16 22/04/2024
4.01
0.11
 56,900 4.17 4.17 3.90 2,000 0 0.0
#17 19/04/2024
3.90
-0.21
 95,800 4.09 4.09 3.85 7,500 0 0.0
#18 17/04/2024
4.11
0
 29,000 4.11 4.20 4.10 2,000 0 0.0
#19 16/04/2024
4.11
-0.25
 120,200 4.35 4.35 4.06 5,500 8,000 -0.0
#20 15/04/2024
4.36
-0.08
 27,600 4.44 4.44 4.36 2,800 0 0.0
#21 12/04/2024
4.44
0.04
 21,700 4.41 4.44 4.38 1,200 1,000 0.0
#22 11/04/2024
4.40
-0.02
 52,800 4.41 4.47 4.38 5,000 0 0.0
#23 10/04/2024
4.42
-0.05
 51,600 4.47 4.48 4.42 3,500 0 0.0
#24 09/04/2024
4.47
0
 36,400 4.46 4.50 4.45 2,000 0 0.0
#25 08/04/2024
4.47
-0.03
 16,100 4.49 4.50 4.47 0 0 0
#26 05/04/2024
4.50
0.02
 18,100 4.48 4.52 4.46 0 0 0
#27 04/04/2024
4.48
-0.05
 29,000 4.50 4.50 4.46 3,000 0 0.0
#28 03/04/2024
4.53
-0.01
 58,000 4.50 4.54 4.48 1,000 0 0.0
#29 02/04/2024
4.54
0.01
 28,700 4.50 4.56 4.50 900 0 0.0
#30 01/04/2024
4.53
0.05
 62,200 4.55 4.62 4.46 1,600 0 0.0
#31 29/03/2024
4.48
-0.06
 101,400 4.52 4.56 4.48 1,000 0 0.0
#32 28/03/2024
4.54
-0.02
 69,600 4.54 4.57 4.50 700 0 0.0
#33 27/03/2024
4.56
0.01
 40,900 4.60 4.60 4.50 0 0 0
#34 26/03/2024
4.55
-0.01
 31,600 4.56 4.56 4.49 0 0 0
#35 25/03/2024
4.56
0
 54,000 4.56 4.60 4.50 0 11,000 -0.0
#36 22/03/2024
4.56
-0.01
 60,100 4.57 4.58 4.51 0 1,000 -0.0
#37 21/03/2024
4.57
0.02
 48,700 4.55 4.57 4.54 0 0 0
#38 20/03/2024
4.55
0.01
 57,700 4.54 4.55 4.48 0 0 0
#39 19/03/2024
4.54
0
 105,600 4.54 4.58 4.49 0 4,000 -0.0
#40 18/03/2024
4.54
0
 133,800 4.54 4.60 4.46 0 14,000 -0.1
#41 15/03/2024
4.54
0.01
 61,600 4.53 4.54 4.50 0 0 0
#42 14/03/2024
4.53
0.01
 123,400 4.52 4.53 4.44 0 50,000 -0.2
#43 13/03/2024
4.52
0.10
 128,900 4.42 4.52 4.40 20,000 10,000 0.0
#44 12/03/2024
4.42
-0.06
 79,700 4.48 4.49 4.42 10,000 10,000 0.0
#45 11/03/2024
4.48
-0.05
 81,300 4.53 4.58 4.46 5,000 200 0.0
#46 08/03/2024
4.53
-0.12
 277,700 4.65 4.65 4.50 10,000 0 0.0
#47 07/03/2024
4.65
0.05
 157,700 4.60 4.65 4.50 12,500 0 0.1
#48 06/03/2024
4.60
-0.13
 86,800 4.73 4.74 4.60 0 0 0
#49 05/03/2024
4.73
-0.01
 133,800 4.74 4.77 4.63 2,500 0 0.0
#50 04/03/2024
4.74
0.14
 310,100 4.60 4.74 4.55 27,500 0 0.1
#51 01/03/2024
4.60
0
 113,200 4.60 4.62 4.56 0 0 0
#52 29/02/2024
4.60
-0.05
 90,400 4.65 4.66 4.60 0 0 0
#53 28/02/2024
4.65
0.14
 234,100 4.51 4.65 4.50 500 14,000 -0.1
#54 27/02/2024
4.51
0
 93,800 4.51 4.52 4.49 2,000 0 0.0
#55 26/02/2024
4.51
0
 92,100 4.51 4.52 4.45 4,000 0 0.0
#56 23/02/2024
4.51
0
 111,800 4.51 4.53 4.40 0 0 0
#57 22/02/2024
4.51
-0.02
 130,400 4.53 4.60 4.51 0 17,000 -0.1
#58 21/02/2024
4.53
0.06
 63,700 4.47 4.53 4.47 6,000 9,500 -0.0
#59 20/02/2024
4.47
-0.03
 170,500 4.50 4.54 4.47 2,000 0 0.0
#60 19/02/2024
4.50
0
 97,900 4.50 4.50 4.45 2,000 0 0.0
#61 16/02/2024
4.50
0
 67,000 4.50 4.53 4.46 1,500 5,000 -0.0
#62 15/02/2024
4.50
0.05
 84,900 4.45 4.50 4.43 8,500 0 0.0
#63 07/02/2024
4.45
0.06
 91,700 4.39 4.46 4.38 6,500 25,000 -0.1
#64 06/02/2024
4.39
-0.01
 27,900 4.40 4.43 4.39 6,500 10,000 -0.0
#65 05/02/2024
4.40
0
 56,700 4.40 4.49 4.37 3,500 0 0.0
#66 02/02/2024
4.40
-0.05
 38,200 4.45 4.47 4.40 3,000 0 0.0
#67 01/02/2024
4.45
0
 59,100 4.45 4.46 4.37 4,800 0 0.0
#68 31/01/2024
4.45
-0.02
 111,600 4.47 4.52 4.42 17,200 21,000 -0.0
#69 30/01/2024
4.47
-0.03
 53,600 4.50 4.50 4.40 5,500 0 0.0
#70 29/01/2024
4.50
0
 49,900 4.50 4.52 4.33 5,500 0 0.0
#71 26/01/2024
4.50
-0.01
 71,000 4.51 4.57 4.45 5,000 0 0.0
#72 25/01/2024
4.51
-0.03
 77,800 4.54 4.58 4.49 3,400 5,000 -0.0
#73 24/01/2024
4.54
0.04
 115,300 4.50 4.56 4.49 1,600 5,000 -0.0
#74 23/01/2024
4.50
0
 53,000 4.50 4.57 4.50 500 32,500 -0.1
#75 22/01/2024
4.50
0
 106,800 4.50 4.60 4.49 2,500 0 0.0
#76 19/01/2024
4.50
0.01
 110,700 4.49 4.56 4.48 9,000 0 0.0
#77 18/01/2024
4.49
-0.01
 38,400 4.50 4.56 4.49 7,900 0 0.0
#78 17/01/2024
4.50
0
 81,700 4.50 4.58 4.48 17,500 0 0.1
#79 16/01/2024
4.50
-0.04
 66,700 4.54 4.57 4.45 10,100 15,000 -0.0
#80 15/01/2024
4.54
-0.01
 23,600 4.55 4.60 4.50 0 3,900 -0.0
#81 12/01/2024
4.55
-0.15
 96,400 4.70 4.71 4.52 0 18,300 -0.1
#82 11/01/2024
4.70
0
 51,000 4.70 4.74 4.65 6,700 0 0.0
#83 10/01/2024
4.70
-0.03
 68,400 4.73 4.77 4.70 30,000 200 0.1
#84 09/01/2024
4.73
-0.04
 11,400 4.77 4.77 4.72 5,500 0 0.0
#85 08/01/2024
4.77
0.01
 62,000 4.76 4.80 4.70 10,000 0 0.0
#86 05/01/2024
4.76
-0.01
 37,100 4.77 4.81 4.74 0 0 0
#87 04/01/2024
4.77
-0.04
 64,200 4.81 4.81 4.75 0 5,100 -0.0
#88 03/01/2024
4.81
0.03
 62,200 4.78 4.81 4.75 0 5,000 -0.0
#89 02/01/2024
4.78
0.04
 65,900 4.74 4.81 4.73 4,500 0 0.0
#90 29/12/2023
4.74
0.04
 55,800 4.70 4.78 4.69 5,000 0 0.0
#91 28/12/2023
4.70
0
 118,500 4.70 4.73 4.68 0 0 0
#92 27/12/2023
4.70
0
 180,500 4.70 4.77 4.68 4,500 0 0.0
#93 26/12/2023
4.70
-0.05
 31,600 4.75 4.79 4.70 5,000 0 0.0
#94 25/12/2023
4.75
0.07
 67,200 4.68 4.80 4.68 1,000 7,300 -0.0
#95 22/12/2023
4.68
-0.02
 71,500 4.70 4.77 4.65 5,000 0 0.0
#96 21/12/2023
4.70
-0.01
 27,700 4.71 4.81 4.70 0 0 0
#97 20/12/2023
4.71
-0.06
 44,500 4.77 4.79 4.71 0 0 0
#98 19/12/2023
4.77
0
 45,700 4.77 4.80 4.70 1,600 0 0.0
#99 18/12/2023
4.77
-0.08
 51,300 4.85 4.90 4.77 0 0 0
#100 15/12/2023
4.85
-0.09
 134,600 4.94 4.94 4.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |