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
(2026-05-13) 		0.15 4.73% 637,500 -18,000 0
3.12
3.33
3.32
2 tháng
(2026-04-13) 		-0.02 -0.60% 1,101,200 -4,200 0
3.12
3.34
3.32
3 tháng
(2026-03-16) 		0.02 0.61% 1,917,900 -17,300 -0.0
3.12
3.35
3.32
6 tháng
(2025-12-15) 		-0.13 -3.87% 4,501,100 -20,700 -0.0
3.12
3.62
3.32
12 tháng
(2025-06-17) 		-0.41 -11.04% 21,134,400 196,200 0.9
3.12
4.21
3.32
24 tháng
(2024-06-24) 		-0.50 -13.06% 56,205,100 189,806 0.9
2.83
5.17
3.32
36 tháng
(2023-06-28) 		-1.36 -29.06% 95,106,400 195,406 0.9
2.83
6.18
3.32
60 tháng
(2021-07-08) 		-2.03 -37.90% 248,959,200 581,015 3.9
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)
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
09/03/2022
10.30
 1,741,800 10.30 10.70 9.67 0 64,200 -0.7
08/03/2022
10.30
 2,657,900 9.63 10.30 9.85 18,300 0 0.2
07/03/2022
9.63
 3,059,000 9.00 9.63 8.96 25,300 1,600 0.2
04/03/2022
9.00
 648,800 8.87 9.05 8.87 0 2,500 -0.0
03/03/2022
8.87
 464,500 8.74 8.96 8.74 5,900 6,800 -0.0
02/03/2022
8.74
 889,100 9.14 9.14 8.51 0 16,800 -0.2
01/03/2022
9.14
 536,400 8.96 9.22 8.96 9,900 0 0.1
28/02/2022
8.96
 318,500 9.05 9.09 8.92 6,500 12,500 -0.1
25/02/2022
9.05
 386,900 8.96 9.18 8.94 0 6,000 -0.1
24/02/2022
8.96
 789,000 9.31 9.31 8.70 5,300 16,900 -0.1
23/02/2022
9.31
 533,900 9.09 9.36 9.05 13,600 1,100 0.1
22/02/2022
9.09
 502,400 9.40 9.40 8.96 0 14,900 -0.2
21/02/2022
9.40
 537,600 9.14 9.40 9.14 12,800 0 0.1
18/02/2022
9.14
 329,600 9.09 9.14 8.96 8,300 4,900 0.0
17/02/2022
9.09
 411,300 9.05 9.22 8.96 11,400 500 0.1
16/02/2022
9.05
 453,000 8.96 9.14 8.96 3,900 600 0.0
15/02/2022
8.96
 237,800 9.09 9.31 8.96 0 900 -0.0
14/02/2022
9.09
 445,100 9.14 9.14 8.91 1,800 2,800 -0.0
11/02/2022
9.14
 372,900 9.40 9.45 9.09 0 13,200 -0.1
10/02/2022
9.40
 408,200 9.22 9.72 9.22 5,700 13,500 -0.1
09/02/2022
9.22
 406,100 9.18 9.22 8.93 5,900 2,900 0.0
08/02/2022
9.18
 423,200 8.62 9.22 8.62 2,800 2,900 -0.0
07/02/2022
8.62
 168,500 8.31 8.78 8.42 17,200 500 0.2
28/01/2022
8.31
 332,500 8.17 8.51 7.60 11,400 12,600 -0.0
27/01/2022
8.17
 172,200 8.34 8.51 8.07 0 17,500 -0.2
26/01/2022
8.34
 188,100 8.74 8.96 8.24 1,300 29,500 -0.3
25/01/2022
8.74
 140,300 8.55 8.86 8.38 3,300 6,600 -0.0
24/01/2022
8.55
 429,400 9.18 9.18 8.55 500 32,300 -0.3
21/01/2022
9.18
 474,200 9.31 9.67 8.95 800 40,400 -0.4
20/01/2022
9.31
 409,500 8.73 9.31 8.61 21,500 0 0.2
19/01/2022
8.73
 303,600 8.93 8.96 8.60 20,500 500 0.2
18/01/2022
8.93
 939,600 9.67 9.67 8.93 81,200 0 0.8
17/01/2022
9.67
 254,400 10.30 10.66 9.58 8,800 13,800 -0.1
14/01/2022
10.30
 971,900 10.66 10.75 9.94 51,900 4,500 0.5
13/01/2022
10.66
 816,900 11.42 11.55 10.66 3,800 11,900 -0.1
12/01/2022
11.42
 1,204,000 11.69 11.91 10.88 14,200 16,300 -0.0
11/01/2022
11.69
 796,500 11.64 12.05 11.11 7,000 22,600 -0.2
10/01/2022
11.64
 1,475,600 11.78 12.58 11.64 23,600 2,800 0.1

Chính sách bảo mật | Điều khoản sử dụng |