CTCP Khoáng sản FECON (fcm)

3.65
0.01
(0.27%)
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
(2025-11-05) 		-0.08 -2.15% 988,100 4,500 0.0
3.60
3.72
3.65
2 tháng
(2025-10-06) 		-0.32 -8.08% 2,387,500 -5,700 -0.0
3.53
3.96
3.65
3 tháng
(2025-09-08) 		-0.45 -11% 4,520,600 300 -0.0
3.53
4.17
3.65
6 tháng
(2025-06-09) 		-0.17 -4.46% 17,277,500 213,400 0.9
3.53
4.39
3.65
12 tháng
(2024-12-10) 		0.54 17.42% 48,007,900 177,306 0.8
3.03
5.39
3.65
24 tháng
(2023-12-18) 		-1.01 -21.78% 60,556,100 236,906 1.0
2.95
5.39
3.65
36 tháng
(2022-12-21) 		-0.03 -0.77% 105,163,100 137,615 1.6
2.95
6.44
3.65
60 tháng
(2020-12-31) 		-1.45 -28.51% 248,952,950 654,705 4.3
2.93
12.28
3.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
7.09
 274,800 7.24 7.24 7.08 30,300 10,600 0.1
29/04/2022
7.24
 407,500 7.10 7.25 7.10 6,200 8,800 -0.0
28/04/2022
7.10
 248,800 7.10 7.42 7.09 0 17,000 -0.1
27/04/2022
7.10
 262,300 6.78 7.10 6.53 900 19,100 -0.1
26/04/2022
6.78
 222,300 6.34 6.78 5.91 40,800 2,800 0.2
25/04/2022
6.34
 238,700 6.81 7.00 6.33 28,500 12,400 0.1
22/04/2022
6.81
 489,300 6.90 7.10 6.42 76,800 4,000 0.5
21/04/2022
6.90
 610,600 7.41 7.41 6.90 91,700 0 0.7
20/04/2022
7.41
 480,800 7.96 7.96 7.41 24,200 1,000 0.2
19/04/2022
7.96
 539,100 8.56 8.82 7.96 13,800 10,600 0.0
18/04/2022
8.56
 623,200 9.20 9.21 8.56 8,100 16,200 -0.1
15/04/2022
9.20
 205,400 9.34 9.43 9.06 0 3,200 -0.0
14/04/2022
9.34
 174,500 9.43 9.76 9.24 0 10,700 -0.1
13/04/2022
9.43
 640,000 9.13 9.57 9.13 25,700 11,800 0.1
12/04/2022
9.13
 607,300 9.80 10.18 9.12 3,200 38,300 -0.4
08/04/2022
9.80
 623,200 10.18 10.32 9.80 0 22,600 -0.2
07/04/2022
10.18
 544,200 10.27 10.64 10.08 100 48,800 -0.5
06/04/2022
10.27
 567,600 10.55 10.64 10.18 0 22,800 -0.3
05/04/2022
10.55
 553,200 10.41 10.83 10.41 11,000 1,000 0.1
04/04/2022
10.41
 655,600 10.36 10.60 10.18 18,600 15,900 0.0
01/04/2022
10.36
 652,200 10.36 10.64 9.99 7,200 8,200 -0.0
31/03/2022
10.36
 663,900 10.46 10.78 10.32 10,700 9,800 0.0
30/03/2022
10.46
 1,211,700 10.83 11.16 10.13 28,700 51,400 -0.3
29/03/2022
10.83
 603,700 10.74 11.16 10.64 12,600 2,500 0.1
28/03/2022
10.74
 1,605,800 11.30 11.30 10.55 18,200 46,600 -0.3
25/03/2022
11.30
 682,000 11.30 11.48 11.25 54,400 0 0.7
24/03/2022
11.30
 1,075,500 11.34 11.39 11.06 49,900 6,000 0.5
23/03/2022
11.34
 1,273,200 11.30 11.58 11.06 22,500 7,800 0.2
22/03/2022
11.30
 1,616,400 11.58 12.14 11.20 1,000 33,400 -0.4
21/03/2022
11.58
 1,825,700 10.83 11.58 10.88 29,400 0 0.4
18/03/2022
10.83
 1,043,000 10.64 11.11 10.64 24,800 6,200 0.2
17/03/2022
10.64
 767,500 10.92 11.11 10.64 0 2,900 -0.0
16/03/2022
10.92
 775,800 11.02 11.30 10.88 20,000 10,200 0.1
15/03/2022
11.02
 1,489,400 10.69 11.44 10.32 13,800 16,600 -0.0
14/03/2022
10.69
 2,065,600 11.48 11.48 10.69 8,700 33,500 -0.3
11/03/2022
11.48
 2,757,400 11.48 12.09 11.20 10,200 8,800 0.0
10/03/2022
11.48
 2,642,700 10.74 11.48 10.36 17,600 0 0.2
09/03/2022
10.74
 1,741,800 10.74 11.16 10.08 0 64,200 -0.7
08/03/2022
10.74
 2,657,900 10.04 10.74 10.27 18,300 0 0.2
07/03/2022
10.04
 3,059,000 9.38 10.04 9.34 25,300 1,600 0.2
04/03/2022
9.38
 648,800 9.24 9.43 9.24 0 2,500 -0.0
03/03/2022
9.24
 464,500 9.11 9.34 9.11 5,900 6,800 -0.0
02/03/2022
9.11
 889,100 9.52 9.52 8.87 0 16,800 -0.2
01/03/2022
9.52
 536,400 9.34 9.62 9.34 9,900 0 0.1
28/02/2022
9.34
 318,500 9.43 9.48 9.30 6,500 12,500 -0.1
25/02/2022
9.43
 386,900 9.34 9.57 9.32 0 6,000 -0.1
24/02/2022
9.34
 789,000 9.71 9.71 9.06 5,300 16,900 -0.1
23/02/2022
9.71
 533,900 9.48 9.76 9.43 13,600 1,100 0.1
22/02/2022
9.48
 502,400 9.80 9.80 9.34 0 14,900 -0.2
21/02/2022
9.80
 537,600 9.52 9.80 9.52 12,800 0 0.1
18/02/2022
9.52
 329,600 9.48 9.52 9.34 8,300 4,900 0.0
17/02/2022
9.48
 411,300 9.43 9.62 9.34 11,400 500 0.1
16/02/2022
9.43
 453,000 9.34 9.52 9.34 3,900 600 0.0
15/02/2022
9.34
 237,800 9.48 9.71 9.34 0 900 -0.0
14/02/2022
9.48
 445,100 9.52 9.52 9.29 1,800 2,800 -0.0
11/02/2022
9.52
 372,900 9.80 9.85 9.48 0 13,200 -0.1
10/02/2022
9.80
 408,200 9.62 10.13 9.62 5,700 13,500 -0.1
09/02/2022
9.62
 406,100 9.57 9.62 9.31 5,900 2,900 0.0
08/02/2022
9.57
 423,200 8.99 9.62 8.99 2,800 2,900 -0.0
07/02/2022
8.99
 168,500 8.66 9.15 8.78 17,200 500 0.2
28/01/2022
8.66
 332,500 8.51 8.87 7.93 11,400 12,600 -0.0
27/01/2022
8.51
 172,200 8.69 8.87 8.41 0 17,500 -0.2
26/01/2022
8.69
 188,100 9.11 9.34 8.59 1,300 29,500 -0.3
25/01/2022
9.11
 140,300 8.92 9.23 8.74 3,300 6,600 -0.0
24/01/2022
8.92
 429,400 9.57 9.57 8.92 500 32,300 -0.3
21/01/2022
9.57
 474,200 9.71 10.08 9.33 800 40,400 -0.4
20/01/2022
9.71
 409,500 9.10 9.71 8.97 21,500 0 0.2
19/01/2022
9.10
 303,600 9.31 9.34 8.96 20,500 500 0.2
18/01/2022
9.31
 939,600 10.08 10.08 9.31 81,200 0 0.8
17/01/2022
10.08
 254,400 10.74 11.11 9.99 8,800 13,800 -0.1
14/01/2022
10.74
 971,900 11.11 11.20 10.36 51,900 4,500 0.5
13/01/2022
11.11
 816,900 11.90 12.04 11.11 3,800 11,900 -0.1
12/01/2022
11.90
 1,204,000 12.18 12.42 11.34 14,200 16,300 -0.0
11/01/2022
12.18
 796,500 12.14 12.56 11.58 7,000 22,600 -0.2
10/01/2022
12.14
 1,475,600 12.28 13.12 12.14 23,600 2,800 0.1
07/01/2022
12.28
 735,200 12.28 12.60 12.00 12,100 7,700 0.1
06/01/2022
12.28
 638,200 12.23 12.42 11.81 10,600 3,000 0.1
05/01/2022
12.23
 895,800 11.95 12.60 12.18 8,600 29,600 -0.3
04/01/2022
11.95
 1,230,900 11.20 11.95 11.06 17,600 0 0.2
31/12/2021
11.20
 636,500 11.48 11.53 10.83 2,700 1,000 0.0
30/12/2021
11.48
 797,300 11.67 11.67 11.30 14,300 100 0.2
29/12/2021
11.67
 1,606,300 11.25 12.00 11.39 3,400 220,100 -2.7
28/12/2021
11.25
 936,700 10.55 11.25 11.11 0 0 0
27/12/2021
10.55
 490,100 10.46 10.78 10.08 2,000 9,800 -0.1
24/12/2021
10.46
 1,236,900 10.92 11.48 10.46 0 144,300 -1.7
23/12/2021
10.92
 2,108,300 10.22 10.92 10.27 18,800 7,100 0.1
22/12/2021
10.22
 1,516,500 9.76 10.41 9.57 14,400 4,600 0.1
21/12/2021
9.76
 523,900 9.62 9.80 9.38 23,100 0 0.2
20/12/2021
9.62
 828,800 9.62 10.27 9.57 1,500 30,800 -0.3
17/12/2021
9.62
 1,253,600 9.02 9.62 9.10 29,100 0 0.3
16/12/2021
9.02
 431,500 9.15 9.15 9.00 0 4,400 -0.0
15/12/2021
9.15
 349,300 9.24 9.34 9.15 11,600 4,500 0.1
14/12/2021
9.24
 567,300 9.38 9.62 9.17 100 17,900 -0.2
13/12/2021
9.38
 512,600 9.15 9.48 9.06 27,500 0 0.3
10/12/2021
9.15
 319,100 9.12 9.43 9.06 4,500 2,800 0.0
09/12/2021
9.12
 405,000 8.85 9.12 8.73 17,900 0 0.2
08/12/2021
8.85
 300,500 8.99 9.24 8.68 0 0 0
07/12/2021
8.99
 194,600 8.69 9.15 8.82 900 4,800 -0.0
06/12/2021
8.69
 591,400 9.34 9.57 8.69 2,000 41,600 -0.4
03/12/2021
9.34
 707,800 9.62 9.71 9.34 0 21,600 -0.2

Chính sách bảo mật | Điều khoản sử dụng |