CTCP Khoáng sản FECON (fcm)

3.55
0.05
(1.43%)
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
(2025-12-29) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |