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)
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
31/01/2020
4.88
 9,210 5.11 5.11 4.76 0 0 0
30/01/2020
5.11
 2,920 5.34 5.34 4.98 0 0 0
22/01/2020
5.34
 5,890 5.05 5.34 5.03 0 1,100 -0.0
21/01/2020
5.05
 110 4.76 5.05 4.89 0 0 0
20/01/2020
4.76
 1,150 4.76 4.76 4.63 0 0 0
17/01/2020
4.76
 3,720 4.64 4.89 4.62 0 0 0
16/01/2020
4.64
 3,510 4.80 4.80 4.63 0 0 0
15/01/2020
4.80
 6,320 4.79 5.12 4.66 0 0 0
14/01/2020
4.79
 4,060 4.82 4.82 4.70 0 0 0
13/01/2020
4.82
 50 4.82 4.82 4.82 0 0 0
10/01/2020
4.82
 3,330 5.10 5.41 4.78 0 0 0
09/01/2020
5.10
 2,490 4.77 5.10 4.63 0 10 -0.0
08/01/2020
4.77
 2,130 4.79 4.79 4.60 0 750 -0.0
07/01/2020
4.79
 0 4.79 4.79 4.79 0 0 0
06/01/2020
4.79
 5,620 4.80 4.85 4.59 0 0 0
03/01/2020
4.80
 10,360 4.79 4.80 4.70 1,000 10,000 -0.1
02/01/2020
4.79
 2,620 4.81 4.81 4.70 0 0 0
31/12/2019
4.81
 7,570 4.82 4.82 4.68 170 0 0.0
30/12/2019
4.82
 17,450 4.85 4.85 4.67 750 0 0.0
27/12/2019
4.85
 4,170 4.82 4.85 4.78 0 0 0
26/12/2019
4.82
 1,470 4.80 4.97 4.80 0 0 0
25/12/2019
4.80
 5,500 4.77 4.82 4.77 0 0 0
24/12/2019
4.77
 960 4.82 4.82 4.77 750 0 0.0
23/12/2019
4.82
 3,820 4.91 5.05 4.66 0 0 0
20/12/2019
4.91
 14,680 4.82 4.92 4.78 1,250 0 0.0
19/12/2019
4.82
 4,660 4.82 4.82 4.82 1,000 0 0.0
18/12/2019
4.82
 10,200 4.87 4.87 4.82 0 5,390 -0.0
17/12/2019
4.87
 6,620 4.88 4.88 4.82 1,100 4,610 -0.0
16/12/2019
4.88
 1,750 5.07 5.07 4.75 500 0 0.0
13/12/2019
5.07
 10 5.01 5.07 5.07 0 0 0
12/12/2019
5.01
 20 4.97 5.01 5.01 0 0 0
11/12/2019
4.97
 1,210 5.04 5.04 4.91 0 0 0
10/12/2019
5.04
 3,020 4.95 5.04 4.75 0 0 0
09/12/2019
4.95
 5,390 5.08 5.18 4.74 1,000 0 0.0
06/12/2019
5.08
 10 4.97 5.08 5.08 0 0 0
05/12/2019
4.97
 16,250 5.05 5.05 4.94 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |