CTCP Khoáng sản FECON (fcm)

3.20
0
(0%)
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
(2026-03-31) 		-0.09 -2.74% 705,300 -4,000 0.0
3.16
3.35
3.20
2 tháng
(2026-03-02) 		-0.32 -9.09% 1,707,200 -4,600 0.0
3.16
3.52
3.20
3 tháng
(2026-01-30) 		-0.42 -11.52% 2,432,400 -11,500 -0.0
3.16
3.62
3.20
6 tháng
(2025-11-03) 		-0.42 -11.52% 5,155,900 -3,000 0.0
3.16
3.64
3.20
12 tháng
(2025-05-05) 		-0.49 -13.36% 25,785,400 202,400 0.9
3.16
4.21
3.20
24 tháng
(2024-05-10) 		-0.67 -17.22% 57,713,600 189,606 0.8
2.83
5.17
3.20
36 tháng
(2023-05-16) 		-0.92 -22.30% 101,792,000 181,606 0.8
2.83
6.18
3.20
60 tháng
(2021-05-26) 		-1.93 -37.63% 249,007,000 599,315 4.0
2.81
11.78
3.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/12/2020
4.61
 7,780 4.77 4.77 4.53 0 5,000 -0.0
18/12/2020
4.77
 1,340 4.77 4.77 4.54 0 0 0
17/12/2020
4.77
 20,820 4.77 4.78 4.77 0 0 0
16/12/2020
4.77
 41,960 4.75 4.77 4.63 0 0 0
15/12/2020
4.75
 4,950 4.76 4.76 4.61 0 0 0
14/12/2020
4.76
 10,950 4.77 4.77 4.61 0 0 0
11/12/2020
4.77
 7,140 4.61 4.77 4.61 0 0 0
10/12/2020
4.61
 4,140 4.67 4.67 4.56 0 0 0
09/12/2020
4.67
 20,190 4.61 4.69 4.62 0 0 0
08/12/2020
4.61
 10,580 4.75 4.75 4.61 0 0 0
07/12/2020
4.75
 13,250 4.61 4.93 4.57 0 0 0
04/12/2020
4.61
 9,840 4.61 4.61 4.53 0 0 0
03/12/2020
4.61
 5,710 4.68 4.69 4.61 0 0 0
02/12/2020
4.68
 5,350 4.69 4.69 4.38 0 0 0
01/12/2020
4.69
 3,160 4.65 4.69 4.34 0 0 0
30/11/2020
4.65
 4,600 4.69 4.69 4.45 0 0 0
27/11/2020
4.69
 5,230 4.61 4.69 4.61 0 0 0
26/11/2020
4.61
 10,960 4.73 4.73 4.57 0 0 0
25/11/2020
4.73
 6,470 4.77 4.77 4.52 0 0 0
24/11/2020
4.77
 460 4.64 4.77 4.64 0 0 0
23/11/2020
4.64
 30 4.73 4.73 4.64 0 0 0
20/11/2020
4.73
 7,320 4.77 4.77 4.61 0 0 0
19/11/2020
4.77
 2,000 4.77 4.77 4.76 0 0 0
18/11/2020
4.77
 4,740 4.77 4.77 4.61 0 0 0
17/11/2020
4.77
 5,790 4.75 4.77 4.51 0 0 0
16/11/2020
4.75
 4,260 4.77 4.77 4.58 0 0 0
13/11/2020
4.77
 80 4.77 4.77 4.77 0 0 0
12/11/2020
4.77
 140 4.77 4.77 4.77 0 0 0
11/11/2020
4.77
 5,010 4.61 4.77 4.76 0 0 0
10/11/2020
4.61
 10,440 4.77 4.77 4.61 0 0 0
09/11/2020
4.77
 480 4.61 4.84 4.61 0 100 -0.0
06/11/2020
4.61
 1,000 4.91 4.91 4.61 0 0 0
05/11/2020
4.91
 20 4.77 4.91 4.54 0 0 0
04/11/2020
4.77
 29,750 4.54 4.85 4.54 0 0 0
03/11/2020
4.54
 30,340 4.69 4.69 4.53 0 0 0
02/11/2020
4.69
 50 4.76 4.76 4.69 0 0 0
30/10/2020
4.76
 8,130 4.85 4.85 4.61 0 0 0
29/10/2020
4.85
 1,010 4.85 4.85 4.85 0 0 0
28/10/2020
4.85
 10 4.85 4.85 4.85 10 0 0.0
27/10/2020
4.85
 4,960 4.85 4.92 4.61 0 0 0
26/10/2020
4.85
 31,530 4.88 4.88 4.54 0 0 0
23/10/2020
4.88
 1,830 4.89 4.89 4.85 0 0 0
22/10/2020
4.89
 10 4.89 4.89 4.89 0 0 0
21/10/2020
4.89
 21,890 4.91 4.91 4.77 0 0 0
20/10/2020
4.91
 16,030 4.91 4.91 4.65 0 0 0
19/10/2020
4.91
 4,470 4.89 5.05 4.85 0 0 0
16/10/2020
4.89
 3,400 4.92 4.92 4.89 0 0 0
15/10/2020
4.92
 1,440 4.93 4.93 4.89 0 0 0
14/10/2020
4.93
 17,410 4.92 4.93 4.58 0 0 0
13/10/2020
4.92
 5,410 4.92 4.92 4.85 0 0 0
12/10/2020
4.92
 2,650 4.91 4.92 4.85 0 0 0
09/10/2020
4.91
 45,740 4.91 4.93 4.85 0 0 0
08/10/2020
4.91
 3,810 4.91 4.92 4.87 0 0 0
07/10/2020
4.91
 2,700 4.93 4.93 4.85 0 0 0
06/10/2020
4.93
 2,270 4.96 4.96 4.90 0 0 0
05/10/2020
4.96
 1,860 4.88 4.96 4.88 0 0 0
02/10/2020
4.88
 19,180 4.88 5.09 4.88 0 0 0
01/10/2020
4.88
 3,740 4.88 5.09 4.88 0 0 0
30/09/2020
4.88
 3,810 4.88 4.88 4.86 0 0 0
29/09/2020
4.88
 42,000 4.87 4.88 4.88 0 0 0
28/09/2020
4.87
 46,900 4.89 4.89 4.86 0 0 0
25/09/2020
4.89
 4,540 4.96 4.96 4.85 0 0 0
24/09/2020
4.96
 140 4.86 4.96 4.96 0 0 0
23/09/2020
4.86
 8,540 4.86 4.97 4.86 0 0 0
22/09/2020
4.86
 18,630 4.92 4.98 4.86 0 0 0
21/09/2020
4.92
 2,890 4.92 5.00 4.85 0 0 0
18/09/2020
4.92
 5,840 4.93 4.93 4.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |