CTCP Khoáng sản FECON (fcm)

3.32
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
(2026-05-13) 		0.15 4.73% 637,500 -18,000 0
3.12
3.33
3.32
2 tháng
(2026-04-13) 		-0.02 -0.60% 1,101,200 -4,200 0
3.12
3.34
3.32
3 tháng
(2026-03-16) 		0.02 0.61% 1,917,900 -17,300 -0.0
3.12
3.35
3.32
6 tháng
(2025-12-15) 		-0.13 -3.87% 4,501,100 -20,700 -0.0
3.12
3.62
3.32
12 tháng
(2025-06-17) 		-0.41 -11.04% 21,134,400 196,200 0.9
3.12
4.21
3.32
24 tháng
(2024-06-24) 		-0.50 -13.06% 56,205,100 189,806 0.9
2.83
5.17
3.32
36 tháng
(2023-06-28) 		-1.36 -29.06% 95,106,400 195,406 0.9
2.83
6.18
3.32
60 tháng
(2021-07-08) 		-2.03 -37.90% 248,959,200 581,015 3.9
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)
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
10/03/2020
4.60
 110 4.61 4.66 4.29 0 90 -0.0
09/03/2020
4.61
 1,570 4.61 4.68 4.29 0 0 0
06/03/2020
4.61
 90 4.62 4.62 4.30 0 0 0
05/03/2020
4.62
 410 4.77 4.77 4.61 0 0 0
04/03/2020
4.77
 250 4.66 4.77 4.69 0 0 0
03/03/2020
4.66
 10 4.53 4.66 4.66 0 0 0
02/03/2020
4.53
 1,210 4.61 4.61 4.30 0 0 0
28/02/2020
4.61
 1,690 4.69 4.69 4.37 0 0 0
27/02/2020
4.69
 410 4.61 4.77 4.33 10 0 0
26/02/2020
4.61
 0 4.61 4.61 4.61 0 0 0
25/02/2020
4.61
 8,030 4.50 4.68 4.25 0 0 0
24/02/2020
4.50
 100 4.84 4.84 4.50 0 0 0
21/02/2020
4.84
 560 4.73 4.84 4.72 0 0 0
20/02/2020
4.73
 200 4.73 4.73 4.69 0 0 0
19/02/2020
4.73
 1,310 4.77 5.06 4.44 0 0 0
18/02/2020
4.77
 40 4.77 4.77 4.77 0 0 0
17/02/2020
4.77
 340 4.71 4.77 4.40 0 0 0
14/02/2020
4.71
 400 5.06 5.06 4.71 200 100 0.0
13/02/2020
5.06
 0 5.06 5.06 5.06 0 0 0
12/02/2020
5.06
 350 4.75 5.06 4.75 0 0 0
11/02/2020
4.75
 32,330 4.51 4.83 4.30 0 1,000 -0.0
10/02/2020
4.51
 960 4.47 4.69 4.40 0 0 0
07/02/2020
4.47
 0 4.47 4.47 4.47 0 0 0
06/02/2020
4.47
 6,630 4.55 4.61 4.39 0 0 0
05/02/2020
4.55
 160 4.33 4.62 4.55 0 0 0
04/02/2020
4.33
 3,320 4.55 4.77 4.33 0 1,300 -0.0
03/02/2020
4.55
 26,800 4.69 4.91 4.36 0 0 0
31/01/2020
4.69
 9,210 4.91 4.91 4.57 0 0 0
30/01/2020
4.91
 2,920 5.13 5.13 4.78 0 0 0
22/01/2020
5.13
 5,890 4.84 5.13 4.83 0 1,100 -0.0
21/01/2020
4.84
 110 4.57 4.84 4.69 0 0 0
20/01/2020
4.57
 1,150 4.57 4.57 4.44 0 0 0
17/01/2020
4.57
 3,720 4.45 4.69 4.44 0 0 0
16/01/2020
4.45
 3,510 4.61 4.61 4.44 0 0 0
15/01/2020
4.61
 6,320 4.60 4.91 4.47 0 0 0
14/01/2020
4.60
 4,060 4.62 4.62 4.51 0 0 0
13/01/2020
4.62
 50 4.62 4.62 4.62 0 0 0
10/01/2020
4.62
 3,330 4.89 5.19 4.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |