Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
21/05/2021	5.15	4,300	5.09	5.17	4.99	0	0	0
20/05/2021	5.09	2,400	5.07	5.25	5.09	0	0	0
19/05/2021	5.07	15,200	5.17	5.24	5.06	0	0	0
18/05/2021	5.17	12,100	5.13	5.41	5.16	0	0	0
17/05/2021	5.13	12,300	5.13	5.17	5.13	0	0	0
14/05/2021	5.13	18,500	5.17	5.17	5.13	0	0	0
13/05/2021	5.17	24,700	5.21	5.21	5.17	0	0	0
12/05/2021	5.21	34,200	5.16	5.25	5.14	0	0	0
11/05/2021	5.16	28,600	5.16	5.25	5.09	0	0	0
10/05/2021	5.16	22,800	5.40	5.40	5.16	0	0	0
07/05/2021	5.40	44,400	5.40	5.44	5.17	0	0	0
06/05/2021	5.40	30,400	5.46	5.46	5.22	0	0	0
05/05/2021	5.46	46,700	5.25	5.46	5.12	0	0	0
04/05/2021	5.25	20,900	5.41	5.41	5.14	0	0	0
29/04/2021	5.41	33,400	5.33	5.57	5.29	0	0	0
28/04/2021	5.33	42,400	5.41	5.72	5.14	0	0	0
27/04/2021	5.41	3,200	5.37	5.41	5.33	0	0	0
26/04/2021	5.37	37,500	5.57	5.57	5.37	0	0	0
23/04/2021	5.57	20,700	5.49	5.57	5.33	100	0	0.0
22/04/2021	5.49	15,500	5.49	5.57	5.41	0	0	0
20/04/2021	5.49	80,400	5.89	5.89	5.49	0	0	0
19/04/2021	5.89	8,300	6.05	6.05	5.85	0	0	0
16/04/2021	6.05	75,200	5.89	6.28	5.85	7,200	1,000	0.0
15/04/2021	5.89	31,800	6.13	6.15	5.85	0	0	0
14/04/2021	6.13	83,200	6.05	6.15	5.93	0	0	0
13/04/2021	6.05	72,900	6.21	6.28	6.05	0	0	0
12/04/2021	6.21	82,600	6.21	6.40	6.13	0	7,000	-0.1
09/04/2021	6.21	183,000	6.04	6.21	6.01	0	0	0
08/04/2021	6.04	74,700	5.97	6.05	5.97	0	0	0
07/04/2021	5.97	76,800	5.82	6.16	5.83	7,000	0	0.1
06/04/2021	5.82	179,800	5.44	5.82	5.41	0	0	0
05/04/2021	5.44	21,600	5.56	5.61	5.41	0	10,300	-0.1
02/04/2021	5.56	18,300	5.59	5.59	5.55	0	0	0
01/04/2021	5.59	17,500	5.46	5.61	5.46	5,000	0	0.0
31/03/2021	5.46	34,200	5.49	5.49	5.40	15,000	0	0.1
30/03/2021	5.49	25,500	5.41	5.49	5.41	0	0	0
29/03/2021	5.41	13,100	5.35	5.55	5.35	0	0	0
26/03/2021	5.35	18,300	5.49	5.49	5.34	0	0	0
25/03/2021	5.49	15,500	5.57	5.61	5.43	0	0	0
24/03/2021	5.57	25,500	5.61	5.61	5.42	0	0	0
23/03/2021	5.61	39,500	5.41	5.61	5.47	0	0	0
22/03/2021	5.41	49,400	5.57	5.57	5.33	0	0	0
19/03/2021	5.57	12,900	5.66	5.66	5.49	0	0	0
18/03/2021	5.66	17,700	5.68	5.68	5.50	0	0	0
17/03/2021	5.68	25,600	5.65	5.80	5.58	0	0	0
16/03/2021	5.65	20,800	5.71	5.71	5.57	0	0	0
15/03/2021	5.71	25,000	5.65	5.81	5.49	0	0	0
12/03/2021	5.65	14,100	5.69	5.69	5.63	0	0	0
11/03/2021	5.69	40,600	5.81	5.81	5.61	0	100	-0.0
10/03/2021	5.81	67,000	5.57	5.93	5.65	0	0	0
09/03/2021	5.57	97,400	5.56	5.77	5.55	0	0	0
08/03/2021	5.56	92,300	5.25	5.57	5.27	0	0	0
05/03/2021	5.25	15,700	5.35	5.36	5.25	0	0	0
04/03/2021	5.35	10,500	5.33	5.57	5.35	0	0	0
03/03/2021	5.33	54,300	5.33	5.33	5.25	0	0	0
02/03/2021	5.33	7,800	5.33	5.53	5.25	0	0	0
01/03/2021	5.33	3,600	5.21	5.56	5.21	0	0	0
26/02/2021	5.21	18,600	5.44	5.44	5.17	0	0	0
25/02/2021	5.44	29,600	5.21	5.48	5.21	0	0	0
24/02/2021	5.21	46,500	5.17	5.49	5.17	0	0	0
23/02/2021	5.17	3,300	5.24	5.24	5.02	0	0	0
22/02/2021	5.24	2,800	5.15	5.24	5.15	0	0	0
19/02/2021	5.15	6,700	5.15	5.17	5.13	0	0	0
18/02/2021	5.15	22,900	5.15	5.32	5.15	8,100	0	0.1
17/02/2021	5.15	35,200	4.89	5.22	5.01	8,100	0	0.1
09/02/2021	4.89	8,500	4.85	4.89	4.77	0	0	0
08/02/2021	4.85	400	5.01	5.07	4.85	0	0	0
05/02/2021	5.01	12,900	5.01	5.08	4.97	0	0	0
04/02/2021	5.01	2,300	5.01	5.01	4.93	0	100	-0.0
03/02/2021	5.01	20,500	4.93	5.04	4.77	8,100	0	0.1
02/02/2021	4.93	7,400	5.04	5.04	4.73	0	0	0
01/02/2021	5.04	7,900	5.14	5.14	4.79	0	0	0
29/01/2021	5.14	26,100	4.88	5.19	4.55	0	0	0
28/01/2021	4.88	79,000	5.25	5.25	4.88	0	0	0
27/01/2021	5.25	17,100	5.31	5.48	5.25	8,100	0	0.1
26/01/2021	5.31	21,900	5.56	5.56	5.25	0	0	0
25/01/2021	5.56	89,800	5.72	5.72	5.34	0	0	0
22/01/2021	5.72	77,300	5.63	5.72	5.27	500	0	0.0
21/01/2021	5.63	52,000	5.52	5.63	5.49	3,100	0	0.0
20/01/2021	5.52	24,400	5.47	5.73	5.19	0	0	0
19/01/2021	5.47	170,400	5.88	5.88	5.47	0	0	0
18/01/2021	5.88	56,100	5.97	5.97	5.69	0	0	0
15/01/2021	5.97	33,800	6.13	6.17	5.74	0	0	0
14/01/2021	6.13	93,000	5.89	6.21	5.97	0	1,000	-0.0
13/01/2021	5.89	325,800	5.51	5.89	5.51	0	1,700	-0.0
12/01/2021	5.51	39,500	5.49	5.51	5.34	0	6,300	-0.0
11/01/2021	5.49	57,200	5.49	5.55	5.33	0	0	0
08/01/2021	5.49	44,700	5.77	5.77	5.47	0	0	0
07/01/2021	5.77	77,800	5.64	6.01	5.58	0	100	-0.0
06/01/2021	5.64	152,300	5.27	5.64	5.50	0	1,000	-0.0
05/01/2021	5.27	125,100	4.93	5.27	4.77	0	300	-0.0
04/01/2021	4.93	13,100	4.88	5.00	4.85	0	2,000	-0.0
31/12/2020	4.88	10,750	4.86	4.94	4.83	0	10	-0.0
30/12/2020	4.86	28,870	4.81	4.95	4.85	0	0	0
29/12/2020	4.81	32,970	4.77	4.85	4.65	0	0	0
28/12/2020	4.77	5,770	4.76	4.89	4.69	0	0	0
25/12/2020	4.76	5,860	4.69	4.77	4.62	0	0	0
24/12/2020	4.69	31,510	4.73	4.77	4.69	0	10,000	-0.1
23/12/2020	4.73	33,510	4.71	4.73	4.69	0	10,000	-0.1
22/12/2020	4.71	22,530	4.61	4.75	4.45	0	0	0

Page:
<<
12
13
14
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-11)	-0.26	-7.26%	725,600	2,500	0.0	3.20 3.58 3.32
2 tháng (2026-01-12)	-0.13	-3.87%	1,909,200	-8,800	-0.0	3.20 3.62 3.32
3 tháng (2025-12-15)	-0.13	-3.87%	2,520,700	-4,900	-0.0	3.20 3.62 3.32
6 tháng (2025-09-15)	-0.61	-15.59%	7,057,400	-12,600	-0.1	3.20 4 3.32
12 tháng (2025-03-18)	-0.68	-17.01%	32,224,100	70,983	0.3	3.20 4.21 3.32
24 tháng (2024-03-25)	-0.95	-22.21%	57,841,600	213,706	0.9	2.83 5.17 3.32
36 tháng (2023-03-29)	-0.46	-12.20%	103,394,100	227,207	1.2	2.83 6.18 3.32
60 tháng (2021-04-08)	-2.72	-45.01%	248,981,300	606,215	4.0	2.81 11.78 3.32

CTCP Khoáng sản FECON (fcm)

THỐNG KÊ GIAO DỊCH