CTCP Khoáng sản FECON (fcm)

3.28
-0.06
(-1.80%)
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
(2026-02-23) 		-0.25 -7.04% 752,500 5,500 0.0
3.20
3.58
3.34
2 tháng
(2026-01-16) 		-0.15 -4.45% 1,910,600 6,100 0.0
3.20
3.62
3.34
3 tháng
(2025-12-17) 		-0.17 -4.98% 2,532,200 -2,900 -0.0
3.20
3.62
3.34
6 tháng
(2025-09-18) 		-0.70 -17.51% 6,707,000 -2,600 -0.0
3.20
4
3.34
12 tháng
(2025-03-24) 		-0.44 -11.80% 31,657,100 83,747 0.4
3.20
4.21
3.34
24 tháng
(2024-03-27) 		-0.97 -22.68% 57,855,900 227,706 1.0
2.83
5.17
3.34
36 tháng
(2023-04-03) 		-0.57 -14.63% 103,381,400 230,207 1.2
2.83
6.18
3.34
60 tháng
(2021-04-12) 		-2.91 -46.82% 248,823,500 609,215 4.0
2.81
11.78
3.34
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/01/2020
4.89
 2,490 4.58 4.89 4.44 0 10 -0.0
08/01/2020
4.58
 2,130 4.60 4.60 4.41 0 750 -0.0
07/01/2020
4.60
 0 4.60 4.60 4.60 0 0 0
06/01/2020
4.60
 5,620 4.61 4.66 4.40 0 0 0
03/01/2020
4.61
 10,360 4.60 4.61 4.51 1,000 10,000 -0.1
02/01/2020
4.60
 2,620 4.61 4.61 4.51 0 0 0
31/12/2019
4.61
 7,570 4.62 4.62 4.49 170 0 0.0
30/12/2019
4.62
 17,450 4.66 4.66 4.48 750 0 0.0
27/12/2019
4.66
 4,170 4.62 4.66 4.58 0 0 0
26/12/2019
4.62
 1,470 4.61 4.77 4.61 0 0 0
25/12/2019
4.61
 5,500 4.58 4.62 4.58 0 0 0
24/12/2019
4.58
 960 4.62 4.62 4.58 750 0 0.0
23/12/2019
4.62
 3,820 4.71 4.84 4.47 0 0 0
20/12/2019
4.71
 14,680 4.62 4.72 4.58 1,250 0 0.0
19/12/2019
4.62
 4,660 4.62 4.62 4.62 1,000 0 0.0
18/12/2019
4.62
 10,200 4.67 4.67 4.62 0 5,390 -0.0
17/12/2019
4.67
 6,620 4.69 4.69 4.62 1,100 4,610 -0.0
16/12/2019
4.69
 1,750 4.86 4.86 4.56 500 0 0.0
13/12/2019
4.86
 10 4.80 4.86 4.86 0 0 0
12/12/2019
4.80
 20 4.77 4.80 4.80 0 0 0
11/12/2019
4.77
 1,210 4.83 4.83 4.71 0 0 0
10/12/2019
4.83
 3,020 4.75 4.83 4.55 0 0 0
09/12/2019
4.75
 5,390 4.88 4.96 4.55 1,000 0 0.0
06/12/2019
4.88
 10 4.77 4.88 4.88 0 0 0
05/12/2019
4.77
 16,250 4.84 4.84 4.74 1,000 0 0.0
04/12/2019
4.84
 110 4.80 4.84 4.52 0 0 0
03/12/2019
4.80
 1,520 4.80 4.88 4.56 0 0 0
02/12/2019
4.80
 550 4.93 4.93 4.63 0 0 0
29/11/2019
4.93
 800 4.84 4.93 4.83 0 0 0
28/11/2019
4.84
 510 4.88 4.88 4.55 0 0 0
27/11/2019
4.88
 10 4.82 4.88 4.88 0 0 0
26/11/2019
4.82
 360 4.51 4.82 4.69 0 0 0
25/11/2019
4.51
 5,140 4.84 4.84 4.51 2,500 0 0.0
22/11/2019
4.84
 1,360 4.87 4.91 4.59 200 0 0.0
21/11/2019
4.87
 0 4.87 4.87 4.87 0 0 0
20/11/2019
4.87
 4,740 4.88 4.88 4.77 0 0 0
19/11/2019
4.88
 11,090 4.91 4.91 4.69 520 0 0.0
18/11/2019
4.91
 11,320 4.88 5.02 4.77 270 0 0.0
15/11/2019
4.88
 4,360 4.87 4.88 4.86 4,050 3,870 0.0
14/11/2019
4.87
 4,620 4.88 4.88 4.80 0 2,130 -0.0
13/11/2019
4.88
 3,400 4.87 4.88 4.80 0 0 0
12/11/2019
4.87
 5,880 4.84 4.88 4.79 210 2,000 -0.0
11/11/2019
4.84
 1,550 4.80 4.90 4.77 500 0 0.0
08/11/2019
4.80
 0 4.80 4.80 4.80 0 0 0
07/11/2019
4.80
 25,440 4.80 4.81 4.80 0 840 -0.0
06/11/2019
4.80
 31,060 4.92 4.92 4.69 0 160 -0.0
05/11/2019
4.92
 14,140 4.84 4.99 4.77 0 990 -0.0
04/11/2019
4.84
 10,060 4.96 5.06 4.84 0 10 -0
01/11/2019
4.96
 13,710 4.97 5.13 4.87 1,200 0 0.0
31/10/2019
4.97
 45,940 5.13 5.13 4.84 0 0 0
30/10/2019
5.13
 13,170 5.22 5.24 5.13 500 0 0.0
29/10/2019
5.22
 21,610 5.32 5.32 5.13 0 2,000 -0.0
28/10/2019
5.32
 152,630 4.99 5.33 4.77 0 7,060 -0.0
25/10/2019
4.99
 3,680 5.06 5.06 4.85 0 0 0
24/10/2019
5.06
 10,960 4.96 5.09 4.91 1,010 2,000 -0.0
23/10/2019
4.96
 2,550 5.05 5.06 4.96 0 840 -0.0
22/10/2019
5.05
 48,330 5.13 5.13 4.95 430 0 0.0
21/10/2019
5.13
 37,190 4.95 5.13 4.95 0 9,910 -0.1
18/10/2019
4.95
 19,660 4.80 5.13 4.78 1,190 0 0.0
17/10/2019
4.80
 15,020 4.96 5.13 4.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |