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)
24/06/2020
5.22
 217,890 4.89 5.23 4.90 0 0 0
23/06/2020
4.89
 57,230 4.89 4.97 4.85 0 0 0
22/06/2020
4.89
 47,680 4.89 4.91 4.82 0 0 0
19/06/2020
4.89
 69,390 4.89 4.89 4.81 0 0 0
18/06/2020
4.89
 86,630 4.89 4.98 4.71 0 56,600 -0.4
17/06/2020
4.89
 52,600 4.85 5.01 4.86 0 0 0
16/06/2020
4.85
 20,800 4.79 5.04 4.79 0 0 0
15/06/2020
4.79
 91,770 5.12 5.12 4.79 0 0 0
12/06/2020
5.12
 117,930 5.17 5.17 4.84 0 0 0
11/06/2020
5.17
 388,150 5.16 5.50 5.16 4,000 25,840 -0.2
10/06/2020
5.16
 177,080 5.01 5.20 4.99 0 54,760 -0.4
09/06/2020
5.01
 121,210 5.00 5.08 5.01 1,050 14,440 -0.1
08/06/2020
5.00
 109,090 4.95 5.19 4.95 0 23,910 -0.2
05/06/2020
4.95
 55,950 4.88 5.05 4.80 0 0 0
04/06/2020
4.88
 123,790 4.96 5.01 4.85 0 0 0
03/06/2020
4.96
 65,680 4.93 5.01 4.90 0 0 0
02/06/2020
4.93
 34,300 5.21 5.26 4.93 0 0 0
01/06/2020
5.21
 115,230 5.12 5.34 5.12 0 0 0
29/05/2020
5.12
 201,700 4.83 5.16 4.83 22,800 1,530 0.1
28/05/2020
4.83
 230,810 4.75 4.88 4.74 0 0 0
27/05/2020
4.75
 59,260 4.82 4.83 4.74 0 0 0
26/05/2020
4.82
 29,410 4.84 4.89 4.77 0 0 0
25/05/2020
4.84
 24,830 4.85 4.91 4.76 0 0 0
22/05/2020
4.85
 72,280 4.85 4.91 4.75 0 0 0
21/05/2020
4.85
 49,360 4.72 4.91 4.73 0 0 0
20/05/2020
4.72
 16,490 4.77 4.85 4.70 0 0 0
19/05/2020
4.77
 84,610 4.88 4.92 4.68 0 0 0
18/05/2020
4.88
 8,040 4.79 4.95 4.78 0 0 0
15/05/2020
4.79
 19,250 4.85 4.85 4.78 0 5,000 -0.0
14/05/2020
4.85
 37,450 4.85 4.85 4.82 0 0 0
13/05/2020
4.85
 28,460 4.92 4.92 4.75 0 0 0
12/05/2020
4.92
 14,260 4.91 4.92 4.74 0 0 0
11/05/2020
4.91
 12,050 4.90 4.97 4.83 0 0 0
08/05/2020
4.90
 22,310 4.82 4.94 4.82 0 0 0
07/05/2020
4.82
 14,110 4.95 4.95 4.79 0 0 0
06/05/2020
4.95
 23,380 4.84 5.14 4.60 30 0 0.0
05/05/2020
4.84
 7,350 4.89 4.89 4.74 0 0 0
04/05/2020
4.89
 43,160 4.94 4.94 4.70 0 15,000 -0.1
29/04/2020
4.94
 22,670 4.78 4.96 4.74 0 4,000 -0.0
28/04/2020
4.78
 28,210 4.82 5.11 4.61 0 3,000 -0.0
27/04/2020
4.82
 8,660 5.09 5.12 4.82 0 4,880 -0.0
24/04/2020
5.09
 11,480 5.13 5.13 5.09 0 3,120 -0.0
23/04/2020
5.13
 106,110 4.80 5.13 5.05 0 1,100 -0.0
22/04/2020
4.80
 16,560 4.78 4.85 4.61 0 5,000 -0.0
21/04/2020
4.78
 34,670 4.58 4.88 4.59 0 0 0
20/04/2020
4.58
 20,210 4.28 4.58 4.28 0 0 0
17/04/2020
4.28
 3,010 4.43 4.59 4.28 0 0 0
16/04/2020
4.43
 27,770 4.28 4.43 4.28 0 27,680 -0.2
15/04/2020
4.28
 3,010 4.43 4.55 4.28 0 0 0
14/04/2020
4.43
 4,140 4.43 4.43 4.20 0 0 0
13/04/2020
4.43
 50 4.36 4.43 4.43 0 0 0
10/04/2020
4.36
 4,450 4.36 4.36 4.20 0 10 -0
09/04/2020
4.36
 4,250 4.47 4.51 4.36 0 0 0
08/04/2020
4.47
 30 4.51 4.51 4.21 0 0 0
07/04/2020
4.51
 840 4.36 4.59 4.36 0 0 0
06/04/2020
4.36
 3,320 4.49 4.59 4.20 0 0 0
03/04/2020
4.49
 170 4.20 4.49 4.36 0 0 0
01/04/2020
4.20
 3,500 4.19 4.20 3.98 0 0 0
31/03/2020
4.19
 3,200 4.50 4.50 4.19 0 0 0
30/03/2020
4.50
 7,360 4.51 4.66 4.20 0 0 0
27/03/2020
4.51
 430 4.59 4.59 4.27 0 0 0
26/03/2020
4.59
 10 4.59 4.59 4.59 0 0 0
25/03/2020
4.59
 1,010 4.36 4.59 4.09 0 0 0
24/03/2020
4.36
 8,090 4.37 4.66 4.08 0 0 0
23/03/2020
4.37
 700 4.69 4.69 4.37 0 0 0
20/03/2020
4.69
 720 4.66 4.82 4.35 0 0 0
19/03/2020
4.66
 360 4.73 4.73 4.40 200 0 0.0
18/03/2020
4.73
 1,750 4.59 4.89 4.28 200 0 0.0
17/03/2020
4.59
 20 4.59 4.59 4.59 0 0 0
16/03/2020
4.59
 10 4.36 4.59 4.59 0 0 0
13/03/2020
4.36
 3,260 4.59 4.80 4.27 0 180 -0.0
12/03/2020
4.59
 28,810 4.66 4.98 4.34 27,690 330 0.2
11/03/2020
4.66
 2,470 4.79 4.79 4.49 0 0 0
10/03/2020
4.79
 110 4.80 4.85 4.47 0 90 -0.0
09/03/2020
4.80
 1,570 4.80 4.88 4.47 0 0 0
06/03/2020
4.80
 90 4.82 4.82 4.49 0 0 0
05/03/2020
4.82
 410 4.97 4.97 4.81 0 0 0
04/03/2020
4.97
 250 4.85 4.97 4.89 0 0 0
03/03/2020
4.85
 10 4.72 4.85 4.85 0 0 0
02/03/2020
4.72
 1,210 4.80 4.80 4.49 0 0 0
28/02/2020
4.80
 1,690 4.89 4.89 4.56 0 0 0
27/02/2020
4.89
 410 4.81 4.97 4.51 10 0 0
26/02/2020
4.81
 0 4.81 4.81 4.81 0 0 0
25/02/2020
4.81
 8,030 4.69 4.88 4.43 0 0 0
24/02/2020
4.69
 100 5.05 5.05 4.69 0 0 0
21/02/2020
5.05
 560 4.93 5.05 4.92 0 0 0
20/02/2020
4.93
 200 4.93 4.93 4.89 0 0 0
19/02/2020
4.93
 1,310 4.97 5.27 4.63 0 0 0
18/02/2020
4.97
 40 4.97 4.97 4.97 0 0 0
17/02/2020
4.97
 340 4.91 4.97 4.59 0 0 0
14/02/2020
4.91
 400 5.27 5.27 4.91 200 100 0.0
13/02/2020
5.27
 0 5.27 5.27 5.27 0 0 0
12/02/2020
5.27
 350 4.95 5.27 4.95 0 0 0
11/02/2020
4.95
 32,330 4.70 5.03 4.49 0 1,000 -0.0
10/02/2020
4.70
 960 4.66 4.88 4.59 0 0 0
07/02/2020
4.66
 0 4.66 4.66 4.66 0 0 0
06/02/2020
4.66
 6,630 4.74 4.81 4.58 0 0 0
05/02/2020
4.74
 160 4.51 4.82 4.74 0 0 0
04/02/2020
4.51
 3,320 4.74 4.97 4.51 0 1,300 -0.0
03/02/2020
4.74
 26,800 4.88 5.12 4.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |