Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
09/04/2021	6.47	183,000	6.29	6.47	6.27	0	0	0
08/04/2021	6.29	74,700	6.23	6.30	6.22	0	0	0
07/04/2021	6.23	76,800	6.06	6.42	6.08	7,000	0	0.1
06/04/2021	6.06	179,800	5.67	6.06	5.64	0	0	0
05/04/2021	5.67	21,600	5.80	5.85	5.64	0	10,300	-0.1
02/04/2021	5.80	18,300	5.83	5.83	5.79	0	0	0
01/04/2021	5.83	17,500	5.69	5.85	5.69	5,000	0	0.0
31/03/2021	5.69	34,200	5.72	5.72	5.63	15,000	0	0.1
30/03/2021	5.72	25,500	5.64	5.72	5.64	0	0	0
29/03/2021	5.64	13,100	5.57	5.79	5.57	0	0	0
26/03/2021	5.57	18,300	5.72	5.72	5.56	0	0	0
25/03/2021	5.72	15,500	5.80	5.85	5.66	0	0	0
24/03/2021	5.80	25,500	5.85	5.85	5.65	0	0	0
23/03/2021	5.85	39,500	5.64	5.85	5.71	0	0	0
22/03/2021	5.64	49,400	5.80	5.80	5.56	0	0	0
19/03/2021	5.80	12,900	5.90	5.90	5.72	0	0	0
18/03/2021	5.90	17,700	5.92	5.92	5.73	0	0	0
17/03/2021	5.92	25,600	5.89	6.05	5.81	0	0	0
16/03/2021	5.89	20,800	5.95	5.95	5.80	0	0	0
15/03/2021	5.95	25,000	5.89	6.05	5.72	0	0	0
12/03/2021	5.89	14,100	5.93	5.93	5.87	0	0	0
11/03/2021	5.93	40,600	6.05	6.05	5.85	0	100	-0.0
10/03/2021	6.05	67,000	5.80	6.18	5.89	0	0	0
09/03/2021	5.80	97,400	5.80	6.01	5.79	0	0	0
08/03/2021	5.80	92,300	5.47	5.80	5.49	0	0	0
05/03/2021	5.47	15,700	5.57	5.59	5.47	0	0	0
04/03/2021	5.57	10,500	5.56	5.80	5.57	0	0	0
03/03/2021	5.56	54,300	5.56	5.56	5.47	0	0	0
02/03/2021	5.56	7,800	5.56	5.76	5.47	0	0	0
01/03/2021	5.56	3,600	5.43	5.80	5.43	0	0	0
26/02/2021	5.43	18,600	5.67	5.67	5.39	0	0	0
25/02/2021	5.67	29,600	5.43	5.71	5.43	0	0	0
24/02/2021	5.43	46,500	5.39	5.72	5.39	0	0	0
23/02/2021	5.39	3,300	5.46	5.46	5.23	0	0	0
22/02/2021	5.46	2,800	5.37	5.46	5.37	0	0	0
19/02/2021	5.37	6,700	5.37	5.39	5.35	0	0	0

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 (2025-11-05)	-0.08	-2.15%	988,100	4,500	0.0	3.60 3.72 3.65
2 tháng (2025-10-06)	-0.32	-8.08%	2,387,500	-5,700	-0.0	3.53 3.96 3.65
3 tháng (2025-09-08)	-0.45	-11%	4,520,600	300	-0.0	3.53 4.17 3.65
6 tháng (2025-06-09)	-0.17	-4.46%	17,277,500	213,400	0.9	3.53 4.39 3.65
12 tháng (2024-12-10)	0.54	17.42%	48,007,900	177,306	0.8	3.03 5.39 3.65
24 tháng (2023-12-18)	-1.01	-21.78%	60,556,100	236,906	1.0	2.95 5.39 3.65
36 tháng (2022-12-21)	-0.03	-0.77%	105,163,100	137,615	1.6	2.95 6.44 3.65
60 tháng (2020-12-31)	-1.45	-28.51%	248,952,950	654,705	4.3	2.93 12.28 3.65

CTCP Khoáng sản FECON (fcm)

THỐNG KÊ GIAO DỊCH