Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/09/2021	5.56	10,100	5.56	5.66	5.52	0	0	0
31/08/2021	5.56	40,700	5.57	5.72	5.52	0	0	0
30/08/2021	5.57	61,200	5.47	5.57	5.41	0	100	-0.0
27/08/2021	5.47	1,400	5.52	5.52	5.41	0	0	0
26/08/2021	5.52	54,600	5.53	5.55	5.40	0	1,500	-0.0
25/08/2021	5.53	18,300	5.54	5.63	5.41	0	2,900	-0.0
24/08/2021	5.54	30,500	5.35	5.69	5.36	0	0	0
23/08/2021	5.35	16,300	5.43	5.47	5.35	0	1,700	-0.0
20/08/2021	5.43	74,500	5.56	5.57	5.40	30,200	0	0.2
19/08/2021	5.56	18,300	5.61	5.61	5.52	0	100	-0.0
18/08/2021	5.61	26,100	5.61	5.64	5.46	0	3,000	-0.0
17/08/2021	5.61	59,700	5.65	5.72	5.61	0	2,000	-0.0
16/08/2021	5.65	46,500	5.56	5.66	5.56	15,100	0	0.1
13/08/2021	5.56	32,900	5.54	5.78	5.39	200	0	0
12/08/2021	5.54	50,600	5.38	5.64	5.31	15,700	3,000	0.1
11/08/2021	5.38	32,500	5.27	5.42	5.31	0	100	-0.0
10/08/2021	5.27	26,500	5.32	5.32	5.27	0	0	0
09/08/2021	5.32	15,400	5.29	5.34	5.22	0	0	0
06/08/2021	5.29	5,700	5.31	5.31	5.22	0	0	0
05/08/2021	5.31	4,200	5.35	5.35	5.31	0	100	-0.0
04/08/2021	5.35	65,200	5.35	5.38	5.14	0	11,700	-0.1
03/08/2021	5.35	7,500	5.31	5.43	5.23	100	200	-0.0
02/08/2021	5.31	21,700	5.14	5.47	5.13	0	0	0
30/07/2021	5.14	17,200	5.14	5.14	4.90	0	3,000	-0.0
29/07/2021	5.14	4,700	5.11	5.14	5.05	0	0	0
28/07/2021	5.11	14,100	5.12	5.12	5.07	0	0	0
27/07/2021	5.12	9,900	5.12	5.26	5.12	0	0	0
26/07/2021	5.12	8,200	5.21	5.21	5.07	700	0	0.0
23/07/2021	5.21	6,000	5.22	5.22	5.10	0	0	0
22/07/2021	5.22	8,800	5.17	5.22	5.11	0	0	0
21/07/2021	5.17	9,900	5.18	5.18	5.03	0	0	0
20/07/2021	5.18	8,200	5.21	5.21	4.98	0	0	0
19/07/2021	5.21	10,600	5.27	5.27	4.93	0	0	0
16/07/2021	5.27	8,000	5.13	5.49	4.98	0	0	0
15/07/2021	5.13	18,500	5.10	5.13	4.99	0	0	0
14/07/2021	5.10	20,700	5.29	5.29	5.06	0	0	0
13/07/2021	5.29	71,700	5.34	5.52	4.98	0	0	0
12/07/2021	5.34	32,000	5.55	5.55	5.17	0	1,000	-0.0
09/07/2021	5.55	18,500	5.57	5.57	5.39	3,100	0	0.0
08/07/2021	5.57	7,800	5.56	5.57	5.47	1,200	0	0
07/07/2021	5.56	22,700	5.63	5.63	5.32	2,800	0	0.0
06/07/2021	5.63	10,800	5.64	5.64	5.39	5,500	0	0.0
05/07/2021	5.64	19,300	5.72	5.72	5.57	300	0	0
02/07/2021	5.72	33,700	5.77	5.77	5.66	0	0	0
01/07/2021	5.77	66,600	5.65	5.80	5.65	200	0	0.0
30/06/2021	5.65	51,000	5.54	5.71	5.54	500	4,500	-0.0
29/06/2021	5.54	8,500	5.56	5.57	5.54	500	800	-0.0
28/06/2021	5.56	28,900	5.56	5.62	5.51	0	4,200	-0.0
25/06/2021	5.56	3,900	5.56	5.56	5.50	0	0	0
24/06/2021	5.56	16,200	5.56	5.65	5.51	100	0	0.0
23/06/2021	5.56	10,600	5.72	5.80	5.56	600	0	0.0
22/06/2021	5.72	40,800	5.71	5.80	5.68	500	0	0.0
21/06/2021	5.71	62,300	5.50	5.71	5.50	5,600	0	0.0
18/06/2021	5.50	30,400	5.46	5.51	5.47	0	0	0
17/06/2021	5.46	31,100	5.46	5.47	5.39	2,000	0	0.0
16/06/2021	5.46	22,800	5.41	5.46	5.39	0	0	0
15/06/2021	5.41	13,100	5.39	5.55	5.39	0	0	0
14/06/2021	5.39	26,200	5.48	5.48	5.39	2,000	0	0.0
11/06/2021	5.48	31,000	5.50	5.50	5.43	0	0	0
10/06/2021	5.50	34,100	5.39	5.61	5.33	0	0	0
09/06/2021	5.39	22,800	5.39	5.53	5.35	0	1,000	-0.0
08/06/2021	5.39	61,600	5.36	5.56	5.39	0	0	0
07/06/2021	5.36	26,500	5.41	5.54	5.36	0	0	0
04/06/2021	5.41	42,500	5.47	5.48	5.41	0	0	0
03/06/2021	5.47	18,000	5.47	5.47	5.33	0	0	0
02/06/2021	5.47	18,800	5.31	5.60	5.31	0	0	0
01/06/2021	5.31	17,700	5.31	5.31	5.29	0	0	0
31/05/2021	5.31	15,900	5.41	5.41	5.26	0	0	0
28/05/2021	5.41	6,100	5.56	5.60	5.32	0	0	0
27/05/2021	5.56	17,200	5.35	5.64	5.32	0	0	0
26/05/2021	5.35	4,000	5.39	5.39	5.35	0	0	0
25/05/2021	5.39	20,800	5.39	5.39	5.35	0	0	0
24/05/2021	5.39	4,300	5.37	5.39	5.37	0	0	0
21/05/2021	5.37	4,300	5.31	5.39	5.20	0	0	0
20/05/2021	5.31	2,400	5.28	5.47	5.31	0	0	0
19/05/2021	5.28	15,200	5.39	5.46	5.27	0	0	0
18/05/2021	5.39	12,100	5.35	5.64	5.38	0	0	0
17/05/2021	5.35	12,300	5.35	5.39	5.35	0	0	0
14/05/2021	5.35	18,500	5.39	5.39	5.35	0	0	0
13/05/2021	5.39	24,700	5.43	5.43	5.39	0	0	0
12/05/2021	5.43	34,200	5.38	5.47	5.36	0	0	0
11/05/2021	5.38	28,600	5.38	5.47	5.31	0	0	0
10/05/2021	5.38	22,800	5.63	5.63	5.38	0	0	0
07/05/2021	5.63	44,400	5.63	5.67	5.39	0	0	0
06/05/2021	5.63	30,400	5.69	5.69	5.44	0	0	0
05/05/2021	5.69	46,700	5.47	5.69	5.33	0	0	0
04/05/2021	5.47	20,900	5.64	5.64	5.36	0	0	0
29/04/2021	5.64	33,400	5.56	5.80	5.51	0	0	0
28/04/2021	5.56	42,400	5.64	5.96	5.36	0	0	0
27/04/2021	5.64	3,200	5.60	5.64	5.56	0	0	0
26/04/2021	5.60	37,500	5.80	5.80	5.60	0	0	0
23/04/2021	5.80	20,700	5.72	5.80	5.56	100	0	0.0
22/04/2021	5.72	15,500	5.72	5.80	5.64	0	0	0
20/04/2021	5.72	80,400	6.14	6.14	5.72	0	0	0
19/04/2021	6.14	8,300	6.30	6.30	6.10	0	0	0
16/04/2021	6.30	75,200	6.14	6.55	6.09	7,200	1,000	0.0
15/04/2021	6.14	31,800	6.39	6.41	6.09	0	0	0
14/04/2021	6.39	83,200	6.30	6.41	6.18	0	0	0
13/04/2021	6.30	72,900	6.47	6.55	6.30	0	0	0
12/04/2021	6.47	82,600	6.47	6.68	6.39	0	7,000	-0.1

Page:
<<
11
12
13
>>

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)	-0.07	-1.96%	698,200	-3,900	-0.0	3.49 3.69 3.55
2 tháng (2025-12-01)	-0.12	-3.31%	1,706,800	5,500	0.0	3.49 3.74 3.55
3 tháng (2025-10-30)	-0.20	-5.41%	2,560,000	16,800	0.1	3.49 3.79 3.55
6 tháng (2025-08-01)	-0.74	-17.45%	11,081,500	202,900	0.8	3.49 4.33 3.55
12 tháng (2025-02-03)	0.24	7.36%	47,569,000	145,206	0.7	3.25 5.39 3.55
24 tháng (2024-02-15)	-0.89	-20.28%	59,522,900	199,406	0.8	2.95 5.39 3.55
36 tháng (2023-02-13)	-0.55	-13.55%	104,284,900	248,407	1.9	2.95 6.44 3.55
60 tháng (2021-02-23)	-1.89	-35.06%	248,651,700	629,215	4.2	2.93 12.28 3.55

CTCP Khoáng sản FECON (fcm)

THỐNG KÊ GIAO DỊCH