CTCP Khoáng sản FECON (fcm)

3.30
-0.02
(-0.60%)
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
(2026-02-11) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/07/2020
4.50
 20,510 4.72 4.72 4.49 0 0 0
30/07/2020
4.72
 2,520 4.69 4.73 4.61 0 0 0
29/07/2020
4.69
 22,800 4.48 4.79 4.40 0 0 0
28/07/2020
4.48
 46,330 4.41 4.69 4.37 0 0 0
27/07/2020
4.41
 41,000 4.67 4.69 4.41 0 0 0
24/07/2020
4.67
 164,680 4.71 4.77 4.67 0 0 0
23/07/2020
4.71
 99,860 4.63 4.91 4.69 0 20,000 -0.1
22/07/2020
4.63
 27,960 4.70 4.77 4.63 0 0 0
21/07/2020
4.70
 29,790 4.77 4.77 4.68 0 0 0
20/07/2020
4.77
 13,310 4.80 4.80 4.77 0 0 0
17/07/2020
4.80
 8,750 4.80 4.84 4.78 0 0 0
16/07/2020
4.80
 110,910 4.80 4.87 4.77 0 0 0
15/07/2020
4.80
 8,980 4.77 4.91 4.74 0 0 0
14/07/2020
4.77
 17,640 4.77 4.84 4.77 0 0 0
13/07/2020
4.77
 8,200 4.85 4.85 4.77 0 0 0
10/07/2020
4.85
 12,020 4.85 4.91 4.74 0 0 0
09/07/2020
4.85
 6,390 4.77 4.91 4.77 0 0 0
08/07/2020
4.77
 26,720 4.68 4.91 4.71 0 150 -0.0
07/07/2020
4.68
 103,910 4.76 4.99 4.68 70,910 0 0.5
06/07/2020
4.76
 27,370 4.65 4.88 4.62 0 0 0
03/07/2020
4.65
 11,590 4.69 4.75 4.63 0 0 0
02/07/2020
4.69
 48,530 4.69 4.69 4.63 0 0 0
01/07/2020
4.69
 15,510 4.68 4.80 4.68 0 0 0
30/06/2020
4.68
 28,560 4.66 4.72 4.63 0 0 0
29/06/2020
4.66
 66,530 4.84 4.84 4.63 0 0 0
26/06/2020
4.84
 45,920 4.84 4.88 4.66 0 0 0
25/06/2020
4.84
 75,420 5.01 5.01 4.72 0 0 0
24/06/2020
5.01
 217,890 4.69 5.02 4.70 0 0 0
23/06/2020
4.69
 57,230 4.69 4.77 4.66 0 0 0
22/06/2020
4.69
 47,680 4.69 4.71 4.63 0 0 0
19/06/2020
4.69
 69,390 4.69 4.69 4.61 0 0 0
18/06/2020
4.69
 86,630 4.69 4.78 4.52 0 56,600 -0.4
17/06/2020
4.69
 52,600 4.65 4.81 4.66 0 0 0
16/06/2020
4.65
 20,800 4.60 4.83 4.60 0 0 0
15/06/2020
4.60
 91,770 4.91 4.91 4.60 0 0 0
12/06/2020
4.91
 117,930 4.96 4.96 4.64 0 0 0
11/06/2020
4.96
 388,150 4.95 5.27 4.95 4,000 25,840 -0.2
10/06/2020
4.95
 177,080 4.81 4.99 4.79 0 54,760 -0.4
09/06/2020
4.81
 121,210 4.80 4.88 4.80 1,050 14,440 -0.1
08/06/2020
4.80
 109,090 4.74 4.98 4.75 0 23,910 -0.2
05/06/2020
4.74
 55,950 4.68 4.84 4.61 0 0 0
04/06/2020
4.68
 123,790 4.76 4.80 4.66 0 0 0
03/06/2020
4.76
 65,680 4.73 4.80 4.70 0 0 0
02/06/2020
4.73
 34,300 5.00 5.05 4.73 0 0 0
01/06/2020
5.00
 115,230 4.91 5.13 4.91 0 0 0
29/05/2020
4.91
 201,700 4.63 4.95 4.63 22,800 1,530 0.1
28/05/2020
4.63
 230,810 4.56 4.69 4.55 0 0 0
27/05/2020
4.56
 59,260 4.63 4.63 4.55 0 0 0
26/05/2020
4.63
 29,410 4.64 4.69 4.58 0 0 0
25/05/2020
4.64
 24,830 4.65 4.71 4.57 0 0 0
22/05/2020
4.65
 72,280 4.66 4.71 4.56 0 0 0
21/05/2020
4.66
 49,360 4.53 4.71 4.54 0 0 0
20/05/2020
4.53
 16,490 4.58 4.65 4.51 0 0 0
19/05/2020
4.58
 84,610 4.69 4.72 4.49 0 0 0
18/05/2020
4.69
 8,040 4.60 4.75 4.58 0 0 0
15/05/2020
4.60
 19,250 4.65 4.66 4.58 0 5,000 -0.0
14/05/2020
4.65
 37,450 4.66 4.66 4.62 0 0 0
13/05/2020
4.66
 28,460 4.72 4.72 4.55 0 0 0
12/05/2020
4.72
 14,260 4.71 4.72 4.55 0 0 0
11/05/2020
4.71
 12,050 4.70 4.77 4.63 0 0 0
08/05/2020
4.70
 22,310 4.62 4.74 4.62 0 0 0
07/05/2020
4.62
 14,110 4.74 4.74 4.59 0 0 0
06/05/2020
4.74
 23,380 4.64 4.94 4.41 30 0 0.0
05/05/2020
4.64
 7,350 4.69 4.69 4.55 0 0 0
04/05/2020
4.69
 43,160 4.74 4.74 4.51 0 15,000 -0.1
29/04/2020
4.74
 22,670 4.58 4.76 4.55 0 4,000 -0.0
28/04/2020
4.58
 28,210 4.63 4.90 4.42 0 3,000 -0.0
27/04/2020
4.63
 8,660 4.88 4.91 4.63 0 4,880 -0.0
24/04/2020
4.88
 11,480 4.92 4.92 4.88 0 3,120 -0.0
23/04/2020
4.92
 106,110 4.61 4.92 4.85 0 1,100 -0.0
22/04/2020
4.61
 16,560 4.58 4.66 4.42 0 5,000 -0.0
21/04/2020
4.58
 34,670 4.39 4.68 4.40 0 0 0
20/04/2020
4.39
 20,210 4.11 4.39 4.11 0 0 0
17/04/2020
4.11
 3,010 4.25 4.40 4.11 0 0 0
16/04/2020
4.25
 27,770 4.11 4.25 4.11 0 27,680 -0.2
15/04/2020
4.11
 3,010 4.25 4.36 4.11 0 0 0
14/04/2020
4.25
 4,140 4.25 4.25 4.03 0 0 0
13/04/2020
4.25
 50 4.18 4.25 4.25 0 0 0
10/04/2020
4.18
 4,450 4.18 4.18 4.03 0 10 -0
09/04/2020
4.18
 4,250 4.29 4.33 4.18 0 0 0
08/04/2020
4.29
 30 4.33 4.33 4.04 0 0 0
07/04/2020
4.33
 840 4.18 4.40 4.18 0 0 0
06/04/2020
4.18
 3,320 4.31 4.40 4.03 0 0 0
03/04/2020
4.31
 170 4.03 4.31 4.18 0 0 0
01/04/2020
4.03
 3,500 4.02 4.03 3.81 0 0 0
31/03/2020
4.02
 3,200 4.32 4.32 4.02 0 0 0
30/03/2020
4.32
 7,360 4.33 4.47 4.03 0 0 0
27/03/2020
4.33
 430 4.40 4.40 4.09 0 0 0
26/03/2020
4.40
 10 4.40 4.40 4.40 0 0 0
25/03/2020
4.40
 1,010 4.18 4.40 3.92 0 0 0
24/03/2020
4.18
 8,090 4.19 4.47 3.92 0 0 0
23/03/2020
4.19
 700 4.50 4.50 4.19 0 0 0
20/03/2020
4.50
 720 4.47 4.62 4.17 0 0 0
19/03/2020
4.47
 360 4.54 4.54 4.22 200 0 0.0
18/03/2020
4.54
 1,750 4.40 4.69 4.11 200 0 0.0
17/03/2020
4.40
 20 4.40 4.40 4.40 0 0 0
16/03/2020
4.40
 10 4.18 4.40 4.40 0 0 0
13/03/2020
4.18
 3,260 4.40 4.61 4.10 0 180 -0.0
12/03/2020
4.40
 28,810 4.47 4.78 4.17 27,690 330 0.2
11/03/2020
4.47
 2,470 4.60 4.60 4.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |