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)
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
04/12/2019
5.05
 110 5.00 5.05 4.71 0 0 0
03/12/2019
5.00
 1,520 5.01 5.08 4.75 0 0 0
02/12/2019
5.01
 550 5.14 5.14 4.82 0 0 0
29/11/2019
5.14
 800 5.05 5.14 5.04 0 0 0
28/11/2019
5.05
 510 5.08 5.08 4.74 0 0 0
27/11/2019
5.08
 10 5.02 5.08 5.08 0 0 0
26/11/2019
5.02
 360 4.70 5.02 4.89 0 0 0
25/11/2019
4.70
 5,140 5.05 5.05 4.70 2,500 0 0.0
22/11/2019
5.05
 1,360 5.08 5.12 4.79 200 0 0.0
21/11/2019
5.08
 0 5.08 5.08 5.08 0 0 0
20/11/2019
5.08
 4,740 5.08 5.08 4.97 0 0 0
19/11/2019
5.08
 11,090 5.12 5.12 4.89 520 0 0.0
18/11/2019
5.12
 11,320 5.08 5.24 4.97 270 0 0.0
15/11/2019
5.08
 4,360 5.08 5.08 5.07 4,050 3,870 0.0
14/11/2019
5.08
 4,620 5.08 5.08 5.01 0 2,130 -0.0
13/11/2019
5.08
 3,400 5.08 5.08 5.01 0 0 0
12/11/2019
5.08
 5,880 5.05 5.08 4.99 210 2,000 -0.0
11/11/2019
5.05
 1,550 5.01 5.11 4.98 500 0 0.0
08/11/2019
5.01
 0 5.01 5.01 5.01 0 0 0
07/11/2019
5.01
 25,440 5.01 5.01 5.01 0 840 -0.0
06/11/2019
5.01
 31,060 5.13 5.13 4.89 0 160 -0.0
05/11/2019
5.13
 14,140 5.05 5.20 4.97 0 990 -0.0
04/11/2019
5.05
 10,060 5.18 5.27 5.05 0 10 -0
01/11/2019
5.18
 13,710 5.18 5.34 5.08 1,200 0 0.0
31/10/2019
5.18
 45,940 5.35 5.35 5.05 0 0 0
30/10/2019
5.35
 13,170 5.44 5.47 5.35 500 0 0.0
29/10/2019
5.44
 21,610 5.54 5.54 5.35 0 2,000 -0.0
28/10/2019
5.54
 152,630 5.20 5.56 4.97 0 7,060 -0.0
25/10/2019
5.20
 3,680 5.27 5.27 5.05 0 0 0
24/10/2019
5.27
 10,960 5.17 5.31 5.12 1,010 2,000 -0.0
23/10/2019
5.17
 2,550 5.27 5.27 5.17 0 840 -0.0
22/10/2019
5.27
 48,330 5.34 5.34 5.16 430 0 0.0
21/10/2019
5.34
 37,190 5.16 5.35 5.16 0 9,910 -0.1
18/10/2019
5.16
 19,660 5.01 5.35 4.98 1,190 0 0.0
17/10/2019
5.01
 15,020 5.18 5.34 5.01 0 0 0
16/10/2019
5.18
 21,030 5.18 5.19 4.98 9,810 5,000 0.0
15/10/2019
5.18
 100 5.19 5.19 5.18 0 0 0
14/10/2019
5.19
 0 5.19 5.19 5.19 0 0 0
11/10/2019
5.19
 200 5.16 5.19 5.17 0 0 0
10/10/2019
5.16
 140 5.20 5.20 5.16 140 0 0.0
09/10/2019
5.20
 2,610 5.05 5.20 5.12 2,390 0 0.0
08/10/2019
5.05
 11,370 5.15 5.15 5.01 0 0 0
07/10/2019
5.15
 360 5.05 5.15 5.05 20 0 0.0
04/10/2019
5.05
 340 5.12 5.21 5.01 0 0 0
03/10/2019
5.12
 210 5.11 5.12 5.12 0 0 0
02/10/2019
5.11
 6,420 5.18 5.18 4.97 3,470 0 0.0
01/10/2019
5.18
 2,950 5.14 5.27 5.12 0 0 0
30/09/2019
5.14
 9,110 5.24 5.24 5.08 0 0 0
27/09/2019
5.24
 5,140 5.26 5.26 5.05 0 0 0
26/09/2019
5.26
 10,290 5.20 5.33 5.05 0 0 0
25/09/2019
5.20
 20,100 5.10 5.39 5.05 0 0 0
24/09/2019
5.10
 1,120 5.35 5.35 5.10 0 0 0
23/09/2019
5.35
 40 5.35 5.35 5.35 0 0 0
20/09/2019
5.35
 9,400 5.34 5.35 5.07 0 0 0
19/09/2019
5.34
 3,620 5.20 5.35 5.08 0 0 0
18/09/2019
5.20
 3,710 5.32 5.32 5.07 0 0 0
17/09/2019
5.32
 25,200 5.35 5.35 5.05 0 0 0
16/09/2019
5.35
 1,630 5.29 5.35 5.27 0 0 0
13/09/2019
5.29
 9,460 5.37 5.37 5.14 0 0 0
12/09/2019
5.37
 25,670 5.44 5.45 5.09 0 0 0
11/09/2019
5.44
 360 5.20 5.47 5.27 0 0 0
10/09/2019
5.20
 25,070 5.35 5.43 5.19 0 0 0
09/09/2019
5.35
 740 5.47 5.47 5.20 0 0 0
06/09/2019
5.47
 10 5.47 5.47 5.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |