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)
09/01/2020
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
16/10/2019
4.96
 21,030 4.97 4.98 4.78 9,810 5,000 0.0
15/10/2019
4.97
 100 4.98 4.98 4.97 0 0 0
14/10/2019
4.98
 0 4.98 4.98 4.98 0 0 0
11/10/2019
4.98
 200 4.95 4.98 4.96 0 0 0
10/10/2019
4.95
 140 4.99 4.99 4.95 140 0 0.0
09/10/2019
4.99
 2,610 4.84 4.99 4.91 2,390 0 0.0
08/10/2019
4.84
 11,370 4.94 4.94 4.80 0 0 0
07/10/2019
4.94
 360 4.84 4.94 4.84 20 0 0.0
04/10/2019
4.84
 340 4.91 4.99 4.81 0 0 0
03/10/2019
4.91
 210 4.91 4.91 4.91 0 0 0
02/10/2019
4.91
 6,420 4.97 4.97 4.77 3,470 0 0.0
01/10/2019
4.97
 2,950 4.93 5.06 4.91 0 0 0
30/09/2019
4.93
 9,110 5.02 5.02 4.87 0 0 0
27/09/2019
5.02
 5,140 5.05 5.05 4.85 0 0 0
26/09/2019
5.05
 10,290 4.99 5.11 4.84 0 0 0
25/09/2019
4.99
 20,100 4.89 5.17 4.84 0 0 0
24/09/2019
4.89
 1,120 5.13 5.13 4.89 0 0 0
23/09/2019
5.13
 40 5.13 5.13 5.13 0 0 0
20/09/2019
5.13
 9,400 5.13 5.13 4.86 0 0 0
19/09/2019
5.13
 3,620 4.99 5.13 4.87 0 0 0
18/09/2019
4.99
 3,710 5.10 5.10 4.86 0 0 0
17/09/2019
5.10
 25,200 5.13 5.13 4.84 0 0 0
16/09/2019
5.13
 1,630 5.07 5.13 5.06 0 0 0
13/09/2019
5.07
 9,460 5.15 5.15 4.93 0 0 0
12/09/2019
5.15
 25,670 5.22 5.23 4.88 0 0 0
11/09/2019
5.22
 360 4.99 5.24 5.06 0 0 0
10/09/2019
4.99
 25,070 5.13 5.21 4.98 0 0 0
09/09/2019
5.13
 740 5.24 5.24 4.99 0 0 0
06/09/2019
5.24
 10 5.24 5.24 5.24 0 0 0
05/09/2019
5.24
 10 5.13 5.24 5.24 0 0 0
04/09/2019
5.13
 1,290 5.24 5.24 5.13 0 0 0
03/09/2019
5.24
 30 5.17 5.24 5.24 0 0 0
30/08/2019
5.17
 6,800 5.19 5.19 5.10 0 0 0
29/08/2019
5.19
 3,220 5.24 5.27 5.13 0 0 0
28/08/2019
5.24
 3,040 5.21 5.24 5.13 0 0 0
27/08/2019
5.21
 1,680 5.13 5.27 4.99 0 0 0
26/08/2019
5.13
 3,720 5.27 5.35 4.96 0 0 0
23/08/2019
5.27
 80 5.34 5.34 5.27 0 0 0
22/08/2019
5.34
 20 5.28 5.34 5.34 0 0 0
21/08/2019
5.28
 4,500 5.28 5.28 5.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |