CTCP Khoáng sản FECON (fcm)

3.32
0
(0%)
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
(2026-02-11) 		-0.26 -7.26% 725,600 2,500 0.0
3.20
3.58
3.32
2 tháng
(2026-01-12) 		-0.13 -3.87% 1,909,200 -8,800 -0.0
3.20
3.62
3.32
3 tháng
(2025-12-15) 		-0.13 -3.87% 2,520,700 -4,900 -0.0
3.20
3.62
3.32
6 tháng
(2025-09-15) 		-0.61 -15.59% 7,057,400 -12,600 -0.1
3.20
4
3.32
12 tháng
(2025-03-18) 		-0.68 -17.01% 32,224,100 70,983 0.3
3.20
4.21
3.32
24 tháng
(2024-03-25) 		-0.95 -22.21% 57,841,600 213,706 0.9
2.83
5.17
3.32
36 tháng
(2023-03-29) 		-0.46 -12.20% 103,394,100 227,207 1.2
2.83
6.18
3.32
60 tháng
(2021-04-08) 		-2.72 -45.01% 248,981,300 606,215 4.0
2.81
11.78
3.32
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
4.68
 162,700 4.64 4.68 4.53 0 9,500 -0.0
29/07/2022
4.64
 48,900 4.72 4.72 4.62 0 4,800 -0.0
28/07/2022
4.72
 81,200 4.66 4.78 4.58 0 4,400 -0.0
27/07/2022
4.66
 78,600 4.57 4.72 4.48 0 7,100 -0.0
26/07/2022
4.57
 112,500 4.67 4.76 4.53 25,200 4,000 0.1
25/07/2022
4.67
 83,300 4.77 4.84 4.66 0 3,300 -0.0
22/07/2022
4.77
 113,900 4.80 4.85 4.70 5,800 2,000 -0.0
21/07/2022
4.80
 89,100 4.80 4.81 4.75 0 3,100 -0.0
20/07/2022
4.80
 144,700 4.71 4.81 4.70 0 3,000 -0.0
19/07/2022
4.71
 84,500 4.82 4.82 4.68 14,800 3,000 0.1
18/07/2022
4.82
 117,400 4.70 4.93 4.75 14,000 5,200 0.0
15/07/2022
4.70
 94,000 4.69 4.83 4.69 0 2,400 -0.0
14/07/2022
4.69
 127,500 4.64 4.75 4.57 0 2,900 -0.0
13/07/2022
4.64
 134,900 4.46 4.67 4.46 10,000 2,600 0.0
12/07/2022
4.46
 130,000 4.48 4.57 4.31 0 2,300 -0.0
11/07/2022
4.48
 91,000 4.57 4.57 4.43 0 2,100 -0.0
08/07/2022
4.57
 103,700 4.48 4.57 4.48 6,600 3,900 -0.0
07/07/2022
4.48
 129,000 4.34 4.57 4.22 40,000 2,200 0.2
06/07/2022
4.34
 154,800 4.24 4.48 4.23 69,200 2,300 0.3
05/07/2022
4.24
 86,700 4.34 4.34 4.22 0 3,100 -0.0
04/07/2022
4.34
 44,600 4.38 4.48 4.33 0 2,200 -0.0
01/07/2022
4.38
 96,100 4.34 4.39 4.08 0 2,300 -0.0
30/06/2022
4.34
 156,900 4.21 4.39 4.25 66,700 2,400 0.3
29/06/2022
4.21
 93,800 4.39 4.43 4.12 0 2,700 -0.0
28/06/2022
4.39
 79,700 4.33 4.42 4.23 0 2,500 -0.0
27/06/2022
4.33
 41,200 4.24 4.43 4.24 0 2,100 -0.0
24/06/2022
4.24
 78,400 4.16 4.34 4.17 8,700 100 0.0
23/06/2022
4.16
 76,800 4.11 4.20 4.03 5,800 2,000 0.0
22/06/2022
4.11
 116,200 3.94 4.21 3.86 3,400 1,700 0.0
21/06/2022
3.94
 152,200 4.05 4.08 3.90 7,100 1,500 0.0
20/06/2022
4.05
 179,800 4.35 4.57 4.05 4,000 6,000 -0.0
17/06/2022
4.35
 167,400 4.66 4.66 4.33 4,100 4,900 -0.0
16/06/2022
4.66
 165,500 4.69 4.78 4.48 2,300 2,400 -0.0
15/06/2022
4.69
 200,500 5.03 5.03 4.68 0 13,800 -0.1
14/06/2022
5.03
 101,800 5.18 5.18 4.93 0 9,300 -0.1
13/06/2022
5.18
 154,500 5.45 5.45 5.08 0 15,000 -0.1
10/06/2022
5.45
 181,500 5.55 5.70 5.38 24,400 7,500 0.1
09/06/2022
5.55
 189,400 5.55 5.64 5.48 9,900 0 0.1
08/06/2022
5.55
 128,500 5.46 5.62 5.46 7,300 0 0.0
07/06/2022
5.46
 173,300 5.64 5.64 5.29 1,100 6,100 -0.0
06/06/2022
5.64
 168,100 5.81 5.82 5.55 200 4,700 -0.0
03/06/2022
5.81
 168,700 5.88 5.91 5.71 1,700 3,600 -0.0
02/06/2022
5.88
 195,600 5.91 5.96 5.81 1,900 3,100 -0.0
01/06/2022
5.91
 168,900 5.91 6.03 5.79 2,800 5,400 -0.0
31/05/2022
5.91
 247,300 6.02 6.09 5.88 1,800 3,600 -0.0
30/05/2022
6.02
 163,000 5.82 6.02 5.82 4,000 1,600 0.0
27/05/2022
5.82
 206,400 5.79 5.93 5.79 15,600 0 0.1
26/05/2022
5.79
 269,300 5.59 5.80 5.64 13,600 1,500 0.1
25/05/2022
5.59
 167,000 5.37 5.60 5.37 7,600 100 0.0
24/05/2022
5.37
 254,900 5.53 5.69 5.15 1,400 10,700 -0.1
23/05/2022
5.53
 166,000 5.53 5.71 5.33 1,100 8,100 -0.0
20/05/2022
5.53
 183,600 5.55 5.71 5.46 2,300 4,800 -0.0
19/05/2022
5.55
 198,700 5.64 5.64 5.46 7,600 2,600 0.0
18/05/2022
5.64
 226,800 5.60 5.87 5.59 1,900 6,400 -0.0
17/05/2022
5.60
 315,200 5.32 5.64 5.06 15,400 4,300 0.1
16/05/2022
5.32
 248,600 5.28 5.64 5.03 5,100 6,600 -0.0
13/05/2022
5.28
 257,200 5.67 5.80 5.28 500 4,300 -0.0
12/05/2022
5.67
 292,200 6.09 6.09 5.67 24,200 18,400 0.0
11/05/2022
6.09
 118,600 6.08 6.36 5.82 6,600 3,900 0.0
10/05/2022
6.08
 454,100 6.23 6.23 5.80 30,100 2,600 0.2
09/05/2022
6.23
 271,400 6.70 6.70 6.23 16,000 12,000 0.0
06/05/2022
6.70
 85,900 6.71 6.71 6.34 13,400 100 0.1
05/05/2022
6.71
 186,600 6.80 6.81 6.54 13,700 14,600 -0.0
04/05/2022
6.80
 274,800 6.95 6.95 6.79 30,300 10,600 0.1
29/04/2022
6.95
 407,500 6.82 6.96 6.81 6,200 8,800 -0.0
28/04/2022
6.82
 248,800 6.81 7.12 6.80 0 17,000 -0.1
27/04/2022
6.81
 262,300 6.50 6.81 6.27 900 19,100 -0.1
26/04/2022
6.50
 222,300 6.08 6.50 5.67 40,800 2,800 0.2
25/04/2022
6.08
 238,700 6.53 6.72 6.07 28,500 12,400 0.1
22/04/2022
6.53
 489,300 6.62 6.81 6.16 76,800 4,000 0.5
21/04/2022
6.62
 610,600 7.11 7.11 6.62 91,700 0 0.7
20/04/2022
7.11
 480,800 7.64 7.64 7.11 24,200 1,000 0.2
19/04/2022
7.64
 539,100 8.21 8.46 7.64 13,800 10,600 0.0
18/04/2022
8.21
 623,200 8.82 8.84 8.21 8,100 16,200 -0.1
15/04/2022
8.82
 205,400 8.96 9.05 8.70 0 3,200 -0.0
14/04/2022
8.96
 174,500 9.05 9.36 8.87 0 10,700 -0.1
13/04/2022
9.05
 640,000 8.76 9.18 8.76 25,700 11,800 0.1
12/04/2022
8.76
 607,300 9.40 9.76 8.75 3,200 38,300 -0.4
08/04/2022
9.40
 623,200 9.76 9.90 9.40 0 22,600 -0.2
07/04/2022
9.76
 544,200 9.85 10.21 9.67 100 48,800 -0.5
06/04/2022
9.85
 567,600 10.12 10.21 9.76 0 22,800 -0.3
05/04/2022
10.12
 553,200 9.99 10.39 9.99 11,000 1,000 0.1
04/04/2022
9.99
 655,600 9.94 10.17 9.76 18,600 15,900 0.0
01/04/2022
9.94
 652,200 9.94 10.21 9.58 7,200 8,200 -0.0
31/03/2022
9.94
 663,900 10.03 10.34 9.90 10,700 9,800 0.0
30/03/2022
10.03
 1,211,700 10.39 10.70 9.72 28,700 51,400 -0.3
29/03/2022
10.39
 603,700 10.30 10.70 10.21 12,600 2,500 0.1
28/03/2022
10.30
 1,605,800 10.84 10.84 10.12 18,200 46,600 -0.3
25/03/2022
10.84
 682,000 10.84 11.02 10.79 54,400 0 0.7
24/03/2022
10.84
 1,075,500 10.88 10.93 10.61 49,900 6,000 0.5
23/03/2022
10.88
 1,273,200 10.84 11.11 10.61 22,500 7,800 0.2
22/03/2022
10.84
 1,616,400 11.11 11.64 10.75 1,000 33,400 -0.4
21/03/2022
11.11
 1,825,700 10.39 11.11 10.43 29,400 0 0.4
18/03/2022
10.39
 1,043,000 10.21 10.66 10.21 24,800 6,200 0.2
17/03/2022
10.21
 767,500 10.48 10.66 10.21 0 2,900 -0.0
16/03/2022
10.48
 775,800 10.57 10.84 10.43 20,000 10,200 0.1
15/03/2022
10.57
 1,489,400 10.25 10.97 9.90 13,800 16,600 -0.0
14/03/2022
10.25
 2,065,600 11.02 11.02 10.25 8,700 33,500 -0.3
11/03/2022
11.02
 2,757,400 11.02 11.60 10.75 10,200 8,800 0.0
10/03/2022
11.02
 2,642,700 10.30 11.02 9.94 17,600 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |