CTCP Khoáng sản FECON (fcm)

3.55
0.05
(1.43%)
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
(2025-12-29) 		-0.08 -2.24% 654,300 -4,400 -0.0
3.49
3.69
3.50
2 tháng
(2025-11-28) 		-0.11 -3.06% 1,725,700 6,000 0.0
3.49
3.74
3.50
3 tháng
(2025-10-29) 		-0.26 -6.93% 2,532,300 20,700 0.1
3.49
3.79
3.50
6 tháng
(2025-07-31) 		-0.70 -16.71% 11,106,700 200,900 0.8
3.49
4.33
3.50
12 tháng
(2025-02-03) 		0.23 7.06% 47,525,100 144,706 0.7
3.25
5.39
3.50
24 tháng
(2024-02-07) 		-0.85 -19.61% 59,570,700 180,406 0.8
2.95
5.39
3.50
36 tháng
(2023-02-13) 		-0.56 -13.80% 104,241,000 247,907 1.9
2.95
6.44
3.50
60 tháng
(2021-02-22) 		-1.97 -36.13% 248,610,600 628,715 4.2
2.93
12.28
3.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
4.29
 116,200 4.11 4.39 4.02 3,400 1,700 0.0
21/06/2022
4.11
 152,200 4.22 4.25 4.07 7,100 1,500 0.0
20/06/2022
4.22
 179,800 4.54 4.76 4.22 4,000 6,000 -0.0
17/06/2022
4.54
 167,400 4.85 4.85 4.52 4,100 4,900 -0.0
16/06/2022
4.85
 165,500 4.89 4.99 4.67 2,300 2,400 -0.0
15/06/2022
4.89
 200,500 5.25 5.25 4.88 0 13,800 -0.1
14/06/2022
5.25
 101,800 5.40 5.40 5.13 0 9,300 -0.1
13/06/2022
5.40
 154,500 5.69 5.69 5.29 0 15,000 -0.1
10/06/2022
5.69
 181,500 5.79 5.94 5.61 24,400 7,500 0.1
09/06/2022
5.79
 189,400 5.79 5.88 5.71 9,900 0 0.1
08/06/2022
5.79
 128,500 5.69 5.85 5.69 7,300 0 0.0
07/06/2022
5.69
 173,300 5.88 5.88 5.52 1,100 6,100 -0.0
06/06/2022
5.88
 168,100 6.06 6.07 5.79 200 4,700 -0.0
03/06/2022
6.06
 168,700 6.12 6.16 5.96 1,700 3,600 -0.0
02/06/2022
6.12
 195,600 6.16 6.22 6.06 1,900 3,100 -0.0
01/06/2022
6.16
 168,900 6.16 6.28 6.03 2,800 5,400 -0.0
31/05/2022
6.16
 247,300 6.27 6.35 6.13 1,800 3,600 -0.0
30/05/2022
6.27
 163,000 6.07 6.27 6.07 4,000 1,600 0.0
27/05/2022
6.07
 206,400 6.04 6.18 6.04 15,600 0 0.1
26/05/2022
6.04
 269,300 5.83 6.05 5.88 13,600 1,500 0.1
25/05/2022
5.83
 167,000 5.60 5.83 5.60 7,600 100 0.0
24/05/2022
5.60
 254,900 5.77 5.93 5.37 1,400 10,700 -0.1
23/05/2022
5.77
 166,000 5.76 5.95 5.55 1,100 8,100 -0.0
20/05/2022
5.76
 183,600 5.79 5.95 5.69 2,300 4,800 -0.0
19/05/2022
5.79
 198,700 5.88 5.88 5.69 7,600 2,600 0.0
18/05/2022
5.88
 226,800 5.83 6.11 5.83 1,900 6,400 -0.0
17/05/2022
5.83
 315,200 5.55 5.88 5.27 15,400 4,300 0.1
16/05/2022
5.55
 248,600 5.50 5.88 5.25 5,100 6,600 -0.0
13/05/2022
5.50
 257,200 5.91 6.05 5.50 500 4,300 -0.0
12/05/2022
5.91
 292,200 6.35 6.35 5.91 24,200 18,400 0.0
11/05/2022
6.35
 118,600 6.34 6.63 6.07 6,600 3,900 0.0
10/05/2022
6.34
 454,100 6.50 6.50 6.05 30,100 2,600 0.2
09/05/2022
6.50
 271,400 6.98 6.98 6.50 16,000 12,000 0.0
06/05/2022
6.98
 85,900 6.99 6.99 6.61 13,400 100 0.1
05/05/2022
6.99
 186,600 7.09 7.10 6.81 13,700 14,600 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |