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)
18/11/2019
4.75
 11,320 4.72 4.86 4.61 270 0 0.0
15/11/2019
4.72
 4,360 4.71 4.72 4.70 4,050 3,870 0.0
14/11/2019
4.71
 4,620 4.72 4.72 4.65 0 2,130 -0.0
13/11/2019
4.72
 3,400 4.71 4.72 4.65 0 0 0
12/11/2019
4.71
 5,880 4.68 4.72 4.63 210 2,000 -0.0
11/11/2019
4.68
 1,550 4.65 4.74 4.62 500 0 0.0
08/11/2019
4.65
 0 4.65 4.65 4.65 0 0 0
07/11/2019
4.65
 25,440 4.65 4.65 4.65 0 840 -0.0
06/11/2019
4.65
 31,060 4.76 4.76 4.54 0 160 -0.0
05/11/2019
4.76
 14,140 4.68 4.82 4.61 0 990 -0.0
04/11/2019
4.68
 10,060 4.80 4.90 4.68 0 10 -0
01/11/2019
4.80
 13,710 4.81 4.96 4.71 1,200 0 0.0
31/10/2019
4.81
 45,940 4.97 4.97 4.68 0 0 0
30/10/2019
4.97
 13,170 5.05 5.07 4.97 500 0 0.0
29/10/2019
5.05
 21,610 5.14 5.14 4.97 0 2,000 -0.0
28/10/2019
5.14
 152,630 4.82 5.16 4.61 0 7,060 -0.0
25/10/2019
4.82
 3,680 4.90 4.90 4.69 0 0 0
24/10/2019
4.90
 10,960 4.80 4.92 4.75 1,010 2,000 -0.0
23/10/2019
4.80
 2,550 4.89 4.90 4.80 0 840 -0.0
22/10/2019
4.89
 48,330 4.96 4.96 4.79 430 0 0.0
21/10/2019
4.96
 37,190 4.79 4.97 4.79 0 9,910 -0.1
18/10/2019
4.79
 19,660 4.65 4.97 4.63 1,190 0 0.0
17/10/2019
4.65
 15,020 4.80 4.96 4.65 0 0 0
16/10/2019
4.80
 21,030 4.81 4.82 4.63 9,810 5,000 0.0
15/10/2019
4.81
 100 4.82 4.82 4.81 0 0 0
14/10/2019
4.82
 0 4.82 4.82 4.82 0 0 0
11/10/2019
4.82
 200 4.79 4.82 4.80 0 0 0
10/10/2019
4.79
 140 4.82 4.82 4.79 140 0 0.0
09/10/2019
4.82
 2,610 4.68 4.82 4.75 2,390 0 0.0
08/10/2019
4.68
 11,370 4.78 4.78 4.65 0 0 0
07/10/2019
4.78
 360 4.68 4.78 4.68 20 0 0.0
04/10/2019
4.68
 340 4.75 4.83 4.65 0 0 0
03/10/2019
4.75
 210 4.75 4.75 4.75 0 0 0
02/10/2019
4.75
 6,420 4.81 4.81 4.61 3,470 0 0.0
01/10/2019
4.81
 2,950 4.77 4.90 4.75 0 0 0
30/09/2019
4.77
 9,110 4.86 4.86 4.71 0 0 0
27/09/2019
4.86
 5,140 4.88 4.88 4.69 0 0 0
26/09/2019
4.88
 10,290 4.82 4.95 4.68 0 0 0
25/09/2019
4.82
 20,100 4.73 5.00 4.68 0 0 0
24/09/2019
4.73
 1,120 4.97 4.97 4.73 0 0 0
23/09/2019
4.97
 40 4.97 4.97 4.97 0 0 0
20/09/2019
4.97
 9,400 4.96 4.97 4.70 0 0 0
19/09/2019
4.96
 3,620 4.82 4.97 4.71 0 0 0
18/09/2019
4.82
 3,710 4.94 4.94 4.70 0 0 0
17/09/2019
4.94
 25,200 4.97 4.97 4.68 0 0 0
16/09/2019
4.97
 1,630 4.91 4.97 4.90 0 0 0
13/09/2019
4.91
 9,460 4.98 4.98 4.77 0 0 0
12/09/2019
4.98
 25,670 5.05 5.06 4.73 0 0 0
11/09/2019
5.05
 360 4.82 5.07 4.90 0 0 0
10/09/2019
4.82
 25,070 4.97 5.04 4.82 0 0 0
09/09/2019
4.97
 740 5.07 5.07 4.82 0 0 0
06/09/2019
5.07
 10 5.07 5.07 5.07 0 0 0
05/09/2019
5.07
 10 4.97 5.07 5.07 0 0 0
04/09/2019
4.97
 1,290 5.07 5.07 4.97 0 0 0
03/09/2019
5.07
 30 5.00 5.07 5.07 0 0 0
30/08/2019
5.00
 6,800 5.02 5.02 4.94 0 0 0
29/08/2019
5.02
 3,220 5.07 5.09 4.97 0 0 0
28/08/2019
5.07
 3,040 5.04 5.07 4.97 0 0 0
27/08/2019
5.04
 1,680 4.96 5.10 4.83 0 0 0
26/08/2019
4.96
 3,720 5.09 5.18 4.80 0 0 0
23/08/2019
5.09
 80 5.17 5.17 5.09 0 0 0
22/08/2019
5.17
 20 5.11 5.17 5.17 0 0 0
21/08/2019
5.11
 4,500 5.11 5.11 5.10 0 0 0
20/08/2019
5.11
 1,180 5.07 5.29 5.11 0 0 0
19/08/2019
5.07
 13,260 4.97 5.07 4.79 0 0 0
16/08/2019
4.97
 230 5.00 5.00 4.81 0 0 0
15/08/2019
5.00
 0 5.00 5.00 5.00 0 0 0
14/08/2019
5.00
 3,340 5.00 5.00 4.80 0 0 0
13/08/2019
5.00
 210 5.00 5.00 4.97 0 0 0
12/08/2019
5.00
 110 4.91 5.00 4.97 0 0 0
09/08/2019
4.91
 5,200 5.00 5.00 4.80 600 0 0.0
08/08/2019
5.00
 1,120 4.82 5.04 4.80 0 0 0
07/08/2019
4.82
 20 4.82 5.10 4.82 0 0 0
06/08/2019
4.82
 5,530 4.93 4.93 4.79 0 0 0
05/08/2019
4.93
 60,540 4.96 4.96 4.90 0 0 0
02/08/2019
4.96
 130 5.09 5.09 4.82 0 0 0
01/08/2019
5.09
 1,350 5.09 5.09 4.87 0 0 0
31/07/2019
5.09
 4,400 5.11 5.11 4.86 0 0 0
30/07/2019
5.11
 110 5.11 5.11 4.87 0 0 0
29/07/2019
5.11
 19,110 5.11 5.11 4.90 0 0 0
26/07/2019
5.11
 21,170 5.22 5.22 4.90 0 0 0
25/07/2019
5.22
 1,060 5.29 5.29 4.96 0 0 0
24/07/2019
5.29
 0 5.29 5.29 5.29 0 0 0
23/07/2019
5.29
 21,310 5.13 5.39 5.18 0 490 -0.0
22/07/2019
5.13
 550 5.04 5.14 5.13 0 0 0
19/07/2019
5.04
 18,530 5.00 5.07 4.97 0 0 0
18/07/2019
5.00
 13,010 5.02 5.02 4.97 0 10 -0.0
17/07/2019
5.02
 13,900 4.96 5.04 4.97 0 0 0
16/07/2019
4.96
 25,350 4.85 4.96 4.75 0 0 0
15/07/2019
4.85
 800 4.85 4.85 4.85 0 0 0
12/07/2019
4.85
 4,120 4.81 4.86 4.79 0 0 0
11/07/2019
4.81
 19,750 4.78 4.81 4.75 0 0 0
10/07/2019
4.78
 6,300 4.75 4.82 4.78 0 0 0
09/07/2019
4.75
 24,450 4.79 4.82 4.75 0 0 0
08/07/2019
4.79
 2,230 4.76 4.82 4.76 0 0 0
05/07/2019
4.76
 1,390 4.86 4.86 4.76 0 0 0
04/07/2019
4.86
 6,210 4.82 4.86 4.75 0 0 0
03/07/2019
4.82
 7,580 4.75 4.86 4.75 0 0 0
02/07/2019
4.75
 5,250 4.82 4.82 4.75 0 0 0
01/07/2019
4.82
 29,630 4.82 4.96 4.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |