CTCP Khoáng sản FECON (fcm)

3.65
0.01
(0.27%)
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
(2025-11-05) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/02/2021
5.37
 22,900 5.37 5.55 5.37 8,100 0 0.1
17/02/2021
5.37
 35,200 5.10 5.44 5.22 8,100 0 0.1
09/02/2021
5.10
 8,500 5.06 5.10 4.98 0 0 0
08/02/2021
5.06
 400 5.22 5.28 5.06 0 0 0
05/02/2021
5.22
 12,900 5.22 5.29 5.18 0 0 0
04/02/2021
5.22
 2,300 5.22 5.22 5.14 0 100 -0.0
03/02/2021
5.22
 20,500 5.14 5.26 4.98 8,100 0 0.1
02/02/2021
5.14
 7,400 5.26 5.26 4.93 0 0 0
01/02/2021
5.26
 7,900 5.36 5.36 4.99 0 0 0
29/01/2021
5.36
 26,100 5.09 5.41 4.74 0 0 0
28/01/2021
5.09
 79,000 5.47 5.47 5.09 0 0 0
27/01/2021
5.47
 17,100 5.54 5.71 5.47 8,100 0 0.1
26/01/2021
5.54
 21,900 5.80 5.80 5.47 0 0 0
25/01/2021
5.80
 89,800 5.96 5.96 5.56 0 0 0
22/01/2021
5.96
 77,300 5.87 5.96 5.49 500 0 0.0
21/01/2021
5.87
 52,000 5.75 5.87 5.72 3,100 0 0.0
20/01/2021
5.75
 24,400 5.71 5.97 5.41 0 0 0
19/01/2021
5.71
 170,400 6.13 6.13 5.71 0 0 0
18/01/2021
6.13
 56,100 6.22 6.22 5.93 0 0 0
15/01/2021
6.22
 33,800 6.39 6.43 5.99 0 0 0
14/01/2021
6.39
 93,000 6.14 6.47 6.22 0 1,000 -0.0
13/01/2021
6.14
 325,800 5.75 6.14 5.75 0 1,700 -0.0
12/01/2021
5.75
 39,500 5.72 5.75 5.56 0 6,300 -0.0
11/01/2021
5.72
 57,200 5.72 5.79 5.56 0 0 0
08/01/2021
5.72
 44,700 6.01 6.01 5.71 0 0 0
07/01/2021
6.01
 77,800 5.88 6.27 5.81 0 100 -0.0
06/01/2021
5.88
 152,300 5.50 5.88 5.73 0 1,000 -0.0
05/01/2021
5.50
 125,100 5.14 5.50 4.98 0 300 -0.0
04/01/2021
5.14
 13,100 5.09 5.22 5.06 0 2,000 -0.0
31/12/2020
5.09
 10,750 5.07 5.15 5.03 0 10 -0.0
30/12/2020
5.07
 28,870 5.02 5.16 5.06 0 0 0
29/12/2020
5.02
 32,970 4.98 5.06 4.85 0 0 0
28/12/2020
4.98
 5,770 4.96 5.10 4.89 0 0 0
25/12/2020
4.96
 5,860 4.89 4.97 4.82 0 0 0
24/12/2020
4.89
 31,510 4.93 4.98 4.89 0 10,000 -0.1
23/12/2020
4.93
 33,510 4.91 4.93 4.89 0 10,000 -0.1
22/12/2020
4.91
 22,530 4.81 4.95 4.64 0 0 0
21/12/2020
4.81
 7,780 4.98 4.98 4.73 0 5,000 -0.0
18/12/2020
4.98
 1,340 4.98 4.98 4.73 0 0 0
17/12/2020
4.98
 20,820 4.98 4.98 4.98 0 0 0
16/12/2020
4.98
 41,960 4.95 4.98 4.83 0 0 0
15/12/2020
4.95
 4,950 4.96 4.96 4.81 0 0 0
14/12/2020
4.96
 10,950 4.98 4.98 4.81 0 0 0
11/12/2020
4.98
 7,140 4.81 4.98 4.81 0 0 0
10/12/2020
4.81
 4,140 4.87 4.87 4.75 0 0 0
09/12/2020
4.87
 20,190 4.81 4.88 4.82 0 0 0
08/12/2020
4.81
 10,580 4.95 4.95 4.81 0 0 0
07/12/2020
4.95
 13,250 4.81 5.14 4.77 0 0 0
04/12/2020
4.81
 9,840 4.81 4.81 4.73 0 0 0
03/12/2020
4.81
 5,710 4.88 4.89 4.81 0 0 0
02/12/2020
4.88
 5,350 4.89 4.89 4.56 0 0 0
01/12/2020
4.89
 3,160 4.85 4.89 4.53 0 0 0
30/11/2020
4.85
 4,600 4.89 4.89 4.64 0 0 0
27/11/2020
4.89
 5,230 4.81 4.89 4.81 0 0 0
26/11/2020
4.81
 10,960 4.93 4.93 4.77 0 0 0
25/11/2020
4.93
 6,470 4.97 4.97 4.71 0 0 0
24/11/2020
4.97
 460 4.83 4.98 4.83 0 0 0
23/11/2020
4.83
 30 4.93 4.93 4.83 0 0 0
20/11/2020
4.93
 7,320 4.97 4.97 4.81 0 0 0
19/11/2020
4.97
 2,000 4.97 4.97 4.96 0 0 0
18/11/2020
4.97
 4,740 4.97 4.97 4.81 0 0 0
17/11/2020
4.97
 5,790 4.95 4.98 4.70 0 0 0
16/11/2020
4.95
 4,260 4.97 4.97 4.78 0 0 0
13/11/2020
4.97
 80 4.98 4.98 4.97 0 0 0
12/11/2020
4.98
 140 4.98 4.98 4.97 0 0 0
11/11/2020
4.98
 5,010 4.81 4.98 4.96 0 0 0
10/11/2020
4.81
 10,440 4.97 4.98 4.81 0 0 0
09/11/2020
4.97
 480 4.81 5.05 4.81 0 100 -0.0
06/11/2020
4.81
 1,000 5.12 5.12 4.81 0 0 0
05/11/2020
5.12
 20 4.98 5.12 4.73 0 0 0
04/11/2020
4.98
 29,750 4.73 5.06 4.73 0 0 0
03/11/2020
4.73
 30,340 4.89 4.89 4.73 0 0 0
02/11/2020
4.89
 50 4.96 4.96 4.89 0 0 0
30/10/2020
4.96
 8,130 5.06 5.06 4.81 0 0 0
29/10/2020
5.06
 1,010 5.06 5.06 5.06 0 0 0
28/10/2020
5.06
 10 5.06 5.06 5.06 10 0 0.0
27/10/2020
5.06
 4,960 5.06 5.13 4.81 0 0 0
26/10/2020
5.06
 31,530 5.08 5.08 4.73 0 0 0
23/10/2020
5.08
 1,830 5.10 5.10 5.06 0 0 0
22/10/2020
5.10
 10 5.10 5.10 5.10 0 0 0
21/10/2020
5.10
 21,890 5.12 5.12 4.98 0 0 0
20/10/2020
5.12
 16,030 5.12 5.12 4.85 0 0 0
19/10/2020
5.12
 4,470 5.10 5.27 5.06 0 0 0
16/10/2020
5.10
 3,400 5.12 5.12 5.10 0 0 0
15/10/2020
5.12
 1,440 5.14 5.14 5.10 0 0 0
14/10/2020
5.14
 17,410 5.12 5.14 4.78 0 0 0
13/10/2020
5.12
 5,410 5.12 5.12 5.06 0 0 0
12/10/2020
5.12
 2,650 5.12 5.12 5.06 0 0 0
09/10/2020
5.12
 45,740 5.12 5.14 5.06 0 0 0
08/10/2020
5.12
 3,810 5.12 5.12 5.07 0 0 0
07/10/2020
5.12
 2,700 5.14 5.14 5.06 0 0 0
06/10/2020
5.14
 2,270 5.17 5.17 5.11 0 0 0
05/10/2020
5.17
 1,860 5.09 5.17 5.09 0 0 0
02/10/2020
5.09
 19,180 5.08 5.31 5.08 0 0 0
01/10/2020
5.08
 3,740 5.08 5.31 5.08 0 0 0
30/09/2020
5.08
 3,810 5.08 5.08 5.07 0 0 0
29/09/2020
5.08
 42,000 5.07 5.09 5.08 0 0 0
28/09/2020
5.07
 46,900 5.10 5.10 5.07 0 0 0
25/09/2020
5.10
 4,540 5.17 5.17 5.06 0 0 0
24/09/2020
5.17
 140 5.07 5.17 5.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |