CTCP Khoáng sản FECON (fcm)

2.96
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
(2026-08-17) 		-0.10 -3.27% 802,800 35,200 0
2.96
3.09
2.96
2 tháng
(2026-07-16) 		-0.24 -7.57% 1,477,100 41,300 0
2.96
3.20
2.96
3 tháng
(2026-06-16) 		-0.33 -10.02% 2,235,300 40,200 0
2.96
3.50
2.96
6 tháng
(2026-03-18) 		-0.21 -6.73% 4,130,500 17,400 -0.0
2.96
3.50
2.96
12 tháng
(2025-09-19) 		-0.91 -23.53% 10,837,600 21,300 -0.0
2.96
3.87
2.96
24 tháng
(2024-09-24) 		-0.03 -0.95% 56,537,000 207,806 0.8
2.73
5
2.96
36 tháng
(2023-10-02) 		-2.10 -41.53% 71,836,200 254,106 1.0
2.73
5.12
2.96
60 tháng
(2021-10-11) 		-3.02 -50.51% 239,618,200 630,015 4.0
2.72
11.39
2.96
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/01/2021
5.14
 21,900 5.38 5.38 5.08 0 0 0
25/01/2021
5.38
 89,800 5.53 5.53 5.16 0 0 0
22/01/2021
5.53
 77,300 5.45 5.53 5.10 500 0 0.0
21/01/2021
5.45
 52,000 5.34 5.45 5.31 3,100 0 0.0
20/01/2021
5.34
 24,400 5.30 5.54 5.02 0 0 0
19/01/2021
5.30
 170,400 5.69 5.69 5.30 0 0 0
18/01/2021
5.69
 56,100 5.77 5.77 5.50 0 0 0
15/01/2021
5.77
 33,800 5.93 5.97 5.56 0 0 0
14/01/2021
5.93
 93,000 5.70 6.00 5.77 0 1,000 -0.0
13/01/2021
5.70
 325,800 5.33 5.70 5.33 0 1,700 -0.0
12/01/2021
5.33
 39,500 5.31 5.33 5.16 0 6,300 -0.0
11/01/2021
5.31
 57,200 5.31 5.37 5.16 0 0 0
08/01/2021
5.31
 44,700 5.58 5.58 5.30 0 0 0
07/01/2021
5.58
 77,800 5.46 5.82 5.40 0 100 -0.0
06/01/2021
5.46
 152,300 5.10 5.46 5.32 0 1,000 -0.0
05/01/2021
5.10
 125,100 4.77 5.10 4.62 0 300 -0.0
04/01/2021
4.77
 13,100 4.73 4.84 4.70 0 2,000 -0.0
31/12/2020
4.73
 10,750 4.70 4.78 4.67 0 10 -0.0
30/12/2020
4.70
 28,870 4.66 4.79 4.70 0 0 0
29/12/2020
4.66
 32,970 4.62 4.70 4.50 0 0 0
28/12/2020
4.62
 5,770 4.60 4.73 4.54 0 0 0
25/12/2020
4.60
 5,860 4.54 4.61 4.47 0 0 0
24/12/2020
4.54
 31,510 4.58 4.62 4.54 0 10,000 -0.1
23/12/2020
4.58
 33,510 4.56 4.58 4.54 0 10,000 -0.1
22/12/2020
4.56
 22,530 4.46 4.60 4.31 0 0 0
21/12/2020
4.46
 7,780 4.62 4.62 4.39 0 5,000 -0.0
18/12/2020
4.62
 1,340 4.62 4.62 4.39 0 0 0
17/12/2020
4.62
 20,820 4.62 4.63 4.62 0 0 0
16/12/2020
4.62
 41,960 4.60 4.62 4.48 0 0 0
15/12/2020
4.60
 4,950 4.60 4.60 4.46 0 0 0
14/12/2020
4.60
 10,950 4.62 4.62 4.46 0 0 0
11/12/2020
4.62
 7,140 4.46 4.62 4.46 0 0 0
10/12/2020
4.46
 4,140 4.52 4.52 4.41 0 0 0
09/12/2020
4.52
 20,190 4.46 4.53 4.47 0 0 0
08/12/2020
4.46
 10,580 4.60 4.60 4.46 0 0 0
07/12/2020
4.60
 13,250 4.46 4.77 4.43 0 0 0
04/12/2020
4.46
 9,840 4.46 4.46 4.39 0 0 0
03/12/2020
4.46
 5,710 4.53 4.54 4.46 0 0 0
02/12/2020
4.53
 5,350 4.54 4.54 4.23 0 0 0
01/12/2020
4.54
 3,160 4.50 4.54 4.20 0 0 0
30/11/2020
4.50
 4,600 4.54 4.54 4.31 0 0 0
27/11/2020
4.54
 5,230 4.46 4.54 4.46 0 0 0
26/11/2020
4.46
 10,960 4.57 4.58 4.43 0 0 0
25/11/2020
4.57
 6,470 4.61 4.61 4.37 0 0 0
24/11/2020
4.61
 460 4.49 4.62 4.49 0 0 0
23/11/2020
4.49
 30 4.57 4.57 4.49 0 0 0
20/11/2020
4.57
 7,320 4.61 4.61 4.46 0 0 0
19/11/2020
4.61
 2,000 4.61 4.61 4.60 0 0 0
18/11/2020
4.61
 4,740 4.61 4.61 4.46 0 0 0
17/11/2020
4.61
 5,790 4.60 4.62 4.36 0 0 0
16/11/2020
4.60
 4,260 4.61 4.61 4.43 0 0 0
13/11/2020
4.61
 80 4.62 4.62 4.61 0 0 0
12/11/2020
4.62
 140 4.62 4.62 4.61 0 0 0
11/11/2020
4.62
 5,010 4.46 4.62 4.60 0 0 0
10/11/2020
4.46
 10,440 4.61 4.62 4.46 0 0 0
09/11/2020
4.61
 480 4.46 4.69 4.46 0 100 -0.0
06/11/2020
4.46
 1,000 4.75 4.75 4.46 0 0 0
05/11/2020
4.75
 20 4.62 4.75 4.39 0 0 0
04/11/2020
4.62
 29,750 4.39 4.70 4.39 0 0 0
03/11/2020
4.39
 30,340 4.54 4.54 4.39 0 0 0
02/11/2020
4.54
 50 4.60 4.60 4.54 0 0 0
30/10/2020
4.60
 8,130 4.70 4.70 4.46 0 0 0
29/10/2020
4.70
 1,010 4.70 4.70 4.70 0 0 0
28/10/2020
4.70
 10 4.70 4.70 4.70 10 0 0.0
27/10/2020
4.70
 4,960 4.70 4.76 4.46 0 0 0
26/10/2020
4.70
 31,530 4.72 4.72 4.39 0 0 0
23/10/2020
4.72
 1,830 4.73 4.73 4.70 0 0 0
22/10/2020
4.73
 10 4.73 4.73 4.73 0 0 0
21/10/2020
4.73
 21,890 4.75 4.75 4.62 0 0 0
20/10/2020
4.75
 16,030 4.75 4.75 4.50 0 0 0
19/10/2020
4.75
 4,470 4.73 4.89 4.70 0 0 0
16/10/2020
4.73
 3,400 4.76 4.76 4.73 0 0 0
15/10/2020
4.76
 1,440 4.77 4.77 4.73 0 0 0
14/10/2020
4.77
 17,410 4.76 4.77 4.43 0 0 0
13/10/2020
4.76
 5,410 4.76 4.76 4.70 0 0 0
12/10/2020
4.76
 2,650 4.75 4.76 4.70 0 0 0
09/10/2020
4.75
 45,740 4.75 4.77 4.70 0 0 0
08/10/2020
4.75
 3,810 4.75 4.76 4.71 0 0 0
07/10/2020
4.75
 2,700 4.77 4.77 4.70 0 0 0
06/10/2020
4.77
 2,270 4.80 4.80 4.74 0 0 0
05/10/2020
4.80
 1,860 4.73 4.80 4.73 0 0 0
02/10/2020
4.73
 19,180 4.72 4.93 4.72 0 0 0
01/10/2020
4.72
 3,740 4.72 4.93 4.72 0 0 0
30/09/2020
4.72
 3,810 4.72 4.72 4.70 0 0 0
29/09/2020
4.72
 42,000 4.71 4.73 4.72 0 0 0
28/09/2020
4.71
 46,900 4.73 4.73 4.70 0 0 0
25/09/2020
4.73
 4,540 4.80 4.80 4.70 0 0 0
24/09/2020
4.80
 140 4.70 4.80 4.80 0 0 0
23/09/2020
4.70
 8,540 4.70 4.81 4.70 0 0 0
22/09/2020
4.70
 18,630 4.76 4.82 4.70 0 0 0
21/09/2020
4.76
 2,890 4.76 4.84 4.70 0 0 0
18/09/2020
4.76
 5,840 4.77 4.77 4.70 0 0 0
17/09/2020
4.77
 14,280 4.76 4.80 4.70 0 0 0
16/09/2020
4.76
 11,750 4.70 4.76 4.70 0 0 0
15/09/2020
4.70
 56,030 4.73 4.73 4.68 0 0 0
14/09/2020
4.73
 34,300 4.71 4.73 4.68 0 0 0
11/09/2020
4.71
 600 4.75 4.77 4.68 0 0 0
10/09/2020
4.75
 5,220 4.73 4.75 4.70 0 0 0
09/09/2020
4.73
 410 4.76 4.76 4.70 0 0 0
08/09/2020
4.76
 24,980 4.76 4.76 4.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |