CTCP Khoáng sản FECON (fcm)

2.96
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
(2026-08-17) 		-0.10 -3.27% 802,800 35,200 0
2.96
3.09
2.96
2 tháng
(2026-07-16) 		-0.24 -7.57% 1,477,100 41,300 0
2.96
3.20
2.96
3 tháng
(2026-06-16) 		-0.33 -10.02% 2,235,300 40,200 0
2.96
3.50
2.96
6 tháng
(2026-03-18) 		-0.21 -6.73% 4,130,500 17,400 -0.0
2.96
3.50
2.96
12 tháng
(2025-09-19) 		-0.91 -23.53% 10,837,600 21,300 -0.0
2.96
3.87
2.96
24 tháng
(2024-09-24) 		-0.03 -0.95% 56,537,000 207,806 0.8
2.73
5
2.96
36 tháng
(2023-10-02) 		-2.10 -41.53% 71,836,200 254,106 1.0
2.73
5.12
2.96
60 tháng
(2021-10-11) 		-3.02 -50.51% 239,618,200 630,015 4.0
2.72
11.39
2.96
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2022
5.03
 118,100 4.98 5.03 4.98 10,000 0 0.1
05/09/2022
4.98
 116,200 5.03 5.04 4.97 0 0 0.1
31/08/2022
5.03
 82,600 5.03 5.03 4.94 0 0 0.0
30/08/2022
5.03
 55,000 4.98 5.04 4.98 0 0 0.0
29/08/2022
4.98
 144,500 5.06 5.06 4.85 0 0 0.0
26/08/2022
5.06
 153,500 5.07 5.09 5.01 100 0 0.0
25/08/2022
5.07
 88,000 5.03 5.09 5.03 0 0 0.1
24/08/2022
5.03
 95,200 4.98 5.08 4.98 0 0 0.1
23/08/2022
4.98
 106,100 5.02 5.02 4.93 0 0 0.1
22/08/2022
5.02
 160,700 5.07 5.18 4.91 0 0 0.1
19/08/2022
5.07
 119,600 5.07 5.15 5.03 11,200 0 0.1
18/08/2022
5.07
 130,300 5.14 5.16 5.03 0 0 -0.0
17/08/2022
5.14
 211,900 5.08 5.18 5.07 0 0 -0.0
16/08/2022
5.08
 138,500 5.09 5.11 5.07 0 0 -0.0
15/08/2022
5.09
 126,600 5.08 5.18 5.05 0 0 -0.0
12/08/2022
5.08
 118,900 5.11 5.16 4.99 0 0 -0.0
11/08/2022
5.11
 207,900 5.26 5.32 5.11 0 0 -0.0
10/08/2022
5.26
 394,700 5.11 5.33 5.10 0 1,800 -0.0
09/08/2022
5.11
 276,600 5.08 5.11 4.97 0 3,600 -0.0
08/08/2022
5.08
 277,900 4.84 5.10 4.88 100 8,800 -0.1
05/08/2022
4.84
 244,000 4.74 4.97 4.75 30,000 15,100 0.1
04/08/2022
4.74
 224,800 4.66 4.81 4.66 0 10,000 -0.1
03/08/2022
4.66
 72,400 4.66 4.71 4.51 0 7,500 -0.0
02/08/2022
4.66
 173,100 4.53 4.66 4.51 800 6,200 -0.0
01/08/2022
4.53
 162,700 4.49 4.53 4.38 0 9,500 -0.0
29/07/2022
4.49
 48,900 4.57 4.57 4.47 0 4,800 -0.0
28/07/2022
4.57
 81,200 4.51 4.63 4.43 0 4,400 -0.0
27/07/2022
4.51
 78,600 4.42 4.57 4.33 0 7,100 -0.0
26/07/2022
4.42
 112,500 4.51 4.61 4.38 25,200 4,000 0.1
25/07/2022
4.51
 83,300 4.62 4.68 4.51 0 3,300 -0.0
22/07/2022
4.62
 113,900 4.64 4.70 4.55 5,800 2,000 -0.0
21/07/2022
4.64
 89,100 4.64 4.65 4.59 0 3,100 -0.0
20/07/2022
4.64
 144,700 4.56 4.65 4.55 0 3,000 -0.0
19/07/2022
4.56
 84,500 4.66 4.66 4.53 14,800 3,000 0.1
18/07/2022
4.66
 117,400 4.55 4.77 4.59 14,000 5,200 0.0
15/07/2022
4.55
 94,000 4.54 4.67 4.54 0 2,400 -0.0
14/07/2022
4.54
 127,500 4.49 4.59 4.42 0 2,900 -0.0
13/07/2022
4.49
 134,900 4.32 4.51 4.32 10,000 2,600 0.0
12/07/2022
4.32
 130,000 4.33 4.42 4.17 0 2,300 -0.0
11/07/2022
4.33
 91,000 4.42 4.42 4.29 0 2,100 -0.0
08/07/2022
4.42
 103,700 4.33 4.42 4.33 6,600 3,900 -0.0
07/07/2022
4.33
 129,000 4.20 4.42 4.08 40,000 2,200 0.2
06/07/2022
4.20
 154,800 4.10 4.33 4.09 69,200 2,300 0.3
05/07/2022
4.10
 86,700 4.20 4.20 4.08 0 3,100 -0.0
04/07/2022
4.20
 44,600 4.24 4.33 4.19 0 2,200 -0.0
01/07/2022
4.24
 96,100 4.20 4.25 3.95 0 2,300 -0.0
30/06/2022
4.20
 156,900 4.07 4.25 4.12 66,700 2,400 0.3
29/06/2022
4.07
 93,800 4.25 4.29 3.99 0 2,700 -0.0
28/06/2022
4.25
 79,700 4.19 4.27 4.09 0 2,500 -0.0
27/06/2022
4.19
 41,200 4.10 4.29 4.10 0 2,100 -0.0
24/06/2022
4.10
 78,400 4.03 4.20 4.04 8,700 100 0.0
23/06/2022
4.03
 76,800 3.98 4.06 3.90 5,800 2,000 0.0
22/06/2022
3.98
 116,200 3.81 4.07 3.73 3,400 1,700 0.0
21/06/2022
3.81
 152,200 3.92 3.94 3.78 7,100 1,500 0.0
20/06/2022
3.92
 179,800 4.21 4.42 3.92 4,000 6,000 -0.0
17/06/2022
4.21
 167,400 4.51 4.51 4.19 4,100 4,900 -0.0
16/06/2022
4.51
 165,500 4.54 4.63 4.33 2,300 2,400 -0.0
15/06/2022
4.54
 200,500 4.87 4.87 4.53 0 13,800 -0.1
14/06/2022
4.87
 101,800 5.01 5.01 4.77 0 9,300 -0.1
13/06/2022
5.01
 154,500 5.28 5.28 4.91 0 15,000 -0.1
10/06/2022
5.28
 181,500 5.37 5.51 5.21 24,400 7,500 0.1
09/06/2022
5.37
 189,400 5.37 5.46 5.30 9,900 0 0.1
08/06/2022
5.37
 128,500 5.29 5.43 5.29 7,300 0 0.0
07/06/2022
5.29
 173,300 5.46 5.46 5.12 1,100 6,100 -0.0
06/06/2022
5.46
 168,100 5.62 5.63 5.37 200 4,700 -0.0
03/06/2022
5.62
 168,700 5.68 5.72 5.53 1,700 3,600 -0.0
02/06/2022
5.68
 195,600 5.72 5.77 5.62 1,900 3,100 -0.0
01/06/2022
5.72
 168,900 5.72 5.83 5.60 2,800 5,400 -0.0
31/05/2022
5.72
 247,300 5.82 5.89 5.69 1,800 3,600 -0.0
30/05/2022
5.82
 163,000 5.63 5.82 5.63 4,000 1,600 0.0
27/05/2022
5.63
 206,400 5.61 5.74 5.61 15,600 0 0.1
26/05/2022
5.61
 269,300 5.41 5.62 5.46 13,600 1,500 0.1
25/05/2022
5.41
 167,000 5.20 5.42 5.20 7,600 100 0.0
24/05/2022
5.20
 254,900 5.36 5.50 4.98 1,400 10,700 -0.1
23/05/2022
5.36
 166,000 5.35 5.52 5.16 1,100 8,100 -0.0
20/05/2022
5.35
 183,600 5.37 5.52 5.29 2,300 4,800 -0.0
19/05/2022
5.37
 198,700 5.46 5.46 5.29 7,600 2,600 0.0
18/05/2022
5.46
 226,800 5.42 5.68 5.41 1,900 6,400 -0.0
17/05/2022
5.42
 315,200 5.15 5.46 4.90 15,400 4,300 0.1
16/05/2022
5.15
 248,600 5.10 5.46 4.87 5,100 6,600 -0.0
13/05/2022
5.10
 257,200 5.49 5.62 5.10 500 4,300 -0.0
12/05/2022
5.49
 292,200 5.89 5.89 5.49 24,200 18,400 0.0
11/05/2022
5.89
 118,600 5.88 6.15 5.63 6,600 3,900 0.0
10/05/2022
5.88
 454,100 6.03 6.03 5.62 30,100 2,600 0.2
09/05/2022
6.03
 271,400 6.48 6.48 6.03 16,000 12,000 0.0
06/05/2022
6.48
 85,900 6.49 6.49 6.14 13,400 100 0.1
05/05/2022
6.49
 186,600 6.58 6.59 6.33 13,700 14,600 -0.0
04/05/2022
6.58
 274,800 6.72 6.72 6.57 30,300 10,600 0.1
29/04/2022
6.72
 407,500 6.59 6.73 6.59 6,200 8,800 -0.0
28/04/2022
6.59
 248,800 6.59 6.89 6.58 0 17,000 -0.1
27/04/2022
6.59
 262,300 6.29 6.59 6.07 900 19,100 -0.1
26/04/2022
6.29
 222,300 5.88 6.29 5.49 40,800 2,800 0.2
25/04/2022
5.88
 238,700 6.32 6.50 5.88 28,500 12,400 0.1
22/04/2022
6.32
 489,300 6.40 6.59 5.96 76,800 4,000 0.5
21/04/2022
6.40
 610,600 6.88 6.88 6.40 91,700 0 0.7
20/04/2022
6.88
 480,800 7.39 7.39 6.88 24,200 1,000 0.2
19/04/2022
7.39
 539,100 7.95 8.19 7.39 13,800 10,600 0.0
18/04/2022
7.95
 623,200 8.54 8.55 7.95 8,100 16,200 -0.1
15/04/2022
8.54
 205,400 8.67 8.75 8.41 0 3,200 -0.0
14/04/2022
8.67
 174,500 8.75 9.06 8.58 0 10,700 -0.1

Chính sách bảo mật | Điều khoản sử dụng |