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)
15/04/2020
3.97
 3,010 4.12 4.22 3.97 0 0 0
14/04/2020
4.12
 4,140 4.12 4.12 3.90 0 0 0
13/04/2020
4.12
 50 4.04 4.12 4.11 0 0 0
10/04/2020
4.04
 4,450 4.04 4.04 3.90 0 10 -0
09/04/2020
4.04
 4,250 4.15 4.19 4.04 0 0 0
08/04/2020
4.15
 30 4.19 4.19 3.91 0 0 0
07/04/2020
4.19
 840 4.04 4.26 4.04 0 0 0
06/04/2020
4.04
 3,320 4.17 4.26 3.90 0 0 0
03/04/2020
4.17
 170 3.90 4.17 4.04 0 0 0
01/04/2020
3.90
 3,500 3.89 3.90 3.69 0 0 0
31/03/2020
3.89
 3,200 4.18 4.18 3.89 0 0 0
30/03/2020
4.18
 7,360 4.19 4.33 3.90 0 0 0
27/03/2020
4.19
 430 4.26 4.26 3.96 0 0 0
26/03/2020
4.26
 10 4.26 4.26 4.26 0 0 0
25/03/2020
4.26
 1,010 4.04 4.26 3.80 0 0 0
24/03/2020
4.04
 8,090 4.06 4.32 3.79 0 0 0
23/03/2020
4.06
 700 4.36 4.36 4.06 0 0 0
20/03/2020
4.36
 720 4.33 4.47 4.04 0 0 0
19/03/2020
4.33
 360 4.39 4.39 4.09 200 0 0.0
18/03/2020
4.39
 1,750 4.26 4.54 3.97 200 0 0.0
17/03/2020
4.26
 20 4.26 4.26 4.26 0 0 0
16/03/2020
4.26
 10 4.04 4.26 4.26 0 0 0
13/03/2020
4.04
 3,260 4.26 4.46 3.97 0 180 -0.0
12/03/2020
4.26
 28,810 4.33 4.63 4.03 27,690 330 0.2
11/03/2020
4.33
 2,470 4.45 4.45 4.17 0 0 0
10/03/2020
4.45
 110 4.46 4.51 4.15 0 90 -0.0
09/03/2020
4.46
 1,570 4.46 4.53 4.15 0 0 0
06/03/2020
4.46
 90 4.47 4.47 4.17 0 0 0
05/03/2020
4.47
 410 4.61 4.61 4.46 0 0 0
04/03/2020
4.61
 250 4.51 4.61 4.54 0 0 0
03/03/2020
4.51
 10 4.39 4.51 4.51 0 0 0
02/03/2020
4.39
 1,210 4.46 4.46 4.17 0 0 0
28/02/2020
4.46
 1,690 4.54 4.54 4.23 0 0 0
27/02/2020
4.54
 410 4.46 4.61 4.19 10 0 0
26/02/2020
4.46
 0 4.46 4.46 4.46 0 0 0
25/02/2020
4.46
 8,030 4.36 4.53 4.12 0 0 0
24/02/2020
4.36
 100 4.68 4.68 4.36 0 0 0
21/02/2020
4.68
 560 4.58 4.68 4.57 0 0 0
20/02/2020
4.58
 200 4.58 4.58 4.54 0 0 0
19/02/2020
4.58
 1,310 4.61 4.90 4.30 0 0 0
18/02/2020
4.61
 40 4.61 4.61 4.61 0 0 0
17/02/2020
4.61
 340 4.56 4.61 4.26 0 0 0
14/02/2020
4.56
 400 4.90 4.90 4.56 200 100 0.0
13/02/2020
4.90
 0 4.90 4.90 4.90 0 0 0
12/02/2020
4.90
 350 4.60 4.90 4.60 0 0 0
11/02/2020
4.60
 32,330 4.36 4.67 4.17 0 1,000 -0.0
10/02/2020
4.36
 960 4.33 4.53 4.26 0 0 0
07/02/2020
4.33
 0 4.33 4.33 4.33 0 0 0
06/02/2020
4.33
 6,630 4.40 4.46 4.25 0 0 0
05/02/2020
4.40
 160 4.19 4.47 4.40 0 0 0
04/02/2020
4.19
 3,320 4.40 4.61 4.19 0 1,300 -0.0
03/02/2020
4.40
 26,800 4.53 4.75 4.22 0 0 0
31/01/2020
4.53
 9,210 4.75 4.75 4.42 0 0 0
30/01/2020
4.75
 2,920 4.96 4.96 4.63 0 0 0
22/01/2020
4.96
 5,890 4.68 4.96 4.67 0 1,100 -0.0
21/01/2020
4.68
 110 4.42 4.68 4.54 0 0 0
20/01/2020
4.42
 1,150 4.42 4.42 4.30 0 0 0
17/01/2020
4.42
 3,720 4.31 4.54 4.29 0 0 0
16/01/2020
4.31
 3,510 4.46 4.46 4.30 0 0 0
15/01/2020
4.46
 6,320 4.45 4.75 4.33 0 0 0
14/01/2020
4.45
 4,060 4.47 4.47 4.36 0 0 0
13/01/2020
4.47
 50 4.47 4.47 4.47 0 0 0
10/01/2020
4.47
 3,330 4.73 5.02 4.43 0 0 0
09/01/2020
4.73
 2,490 4.43 4.73 4.30 0 10 -0.0
08/01/2020
4.43
 2,130 4.45 4.45 4.27 0 750 -0.0
07/01/2020
4.45
 0 4.45 4.45 4.45 0 0 0
06/01/2020
4.45
 5,620 4.46 4.51 4.26 0 0 0
03/01/2020
4.46
 10,360 4.45 4.46 4.36 1,000 10,000 -0.1
02/01/2020
4.45
 2,620 4.46 4.46 4.36 0 0 0
31/12/2019
4.46
 7,570 4.47 4.47 4.34 170 0 0.0
30/12/2019
4.47
 17,450 4.51 4.51 4.34 750 0 0.0
27/12/2019
4.51
 4,170 4.47 4.51 4.43 0 0 0
26/12/2019
4.47
 1,470 4.46 4.61 4.46 0 0 0
25/12/2019
4.46
 5,500 4.43 4.47 4.43 0 0 0
24/12/2019
4.43
 960 4.47 4.47 4.43 750 0 0.0
23/12/2019
4.47
 3,820 4.56 4.68 4.33 0 0 0
20/12/2019
4.56
 14,680 4.47 4.56 4.43 1,250 0 0.0
19/12/2019
4.47
 4,660 4.47 4.47 4.47 1,000 0 0.0
18/12/2019
4.47
 10,200 4.52 4.52 4.47 0 5,390 -0.0
17/12/2019
4.52
 6,620 4.53 4.53 4.47 1,100 4,610 -0.0
16/12/2019
4.53
 1,750 4.70 4.70 4.41 500 0 0.0
13/12/2019
4.70
 10 4.65 4.70 4.70 0 0 0
12/12/2019
4.65
 20 4.61 4.65 4.65 0 0 0
11/12/2019
4.61
 1,210 4.68 4.68 4.56 0 0 0
10/12/2019
4.68
 3,020 4.60 4.68 4.41 0 0 0
09/12/2019
4.60
 5,390 4.72 4.80 4.40 1,000 0 0.0
06/12/2019
4.72
 10 4.61 4.72 4.72 0 0 0
05/12/2019
4.61
 16,250 4.68 4.68 4.58 1,000 0 0.0
04/12/2019
4.68
 110 4.64 4.68 4.37 0 0 0
03/12/2019
4.64
 1,520 4.65 4.72 4.41 0 0 0
02/12/2019
4.65
 550 4.77 4.77 4.48 0 0 0
29/11/2019
4.77
 800 4.68 4.77 4.68 0 0 0
28/11/2019
4.68
 510 4.72 4.72 4.40 0 0 0
27/11/2019
4.72
 10 4.66 4.72 4.72 0 0 0
26/11/2019
4.66
 360 4.36 4.66 4.54 0 0 0
25/11/2019
4.36
 5,140 4.68 4.68 4.36 2,500 0 0.0
22/11/2019
4.68
 1,360 4.71 4.75 4.44 200 0 0.0
21/11/2019
4.71
 0 4.71 4.71 4.71 0 0 0
20/11/2019
4.71
 4,740 4.72 4.72 4.61 0 0 0
19/11/2019
4.72
 11,090 4.75 4.75 4.54 520 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |