CTCP Khoáng sản FECON (fcm)

3.65
0.01
(0.27%)
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
(2025-11-05) 		-0.08 -2.15% 988,100 4,500 0.0
3.60
3.72
3.65
2 tháng
(2025-10-06) 		-0.32 -8.08% 2,387,500 -5,700 -0.0
3.53
3.96
3.65
3 tháng
(2025-09-08) 		-0.45 -11% 4,520,600 300 -0.0
3.53
4.17
3.65
6 tháng
(2025-06-09) 		-0.17 -4.46% 17,277,500 213,400 0.9
3.53
4.39
3.65
12 tháng
(2024-12-10) 		0.54 17.42% 48,007,900 177,306 0.8
3.03
5.39
3.65
24 tháng
(2023-12-18) 		-1.01 -21.78% 60,556,100 236,906 1.0
2.95
5.39
3.65
36 tháng
(2022-12-21) 		-0.03 -0.77% 105,163,100 137,615 1.6
2.95
6.44
3.65
60 tháng
(2020-12-31) 		-1.45 -28.51% 248,952,950 654,705 4.3
2.93
12.28
3.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/02/2019
4.88
 59,010 4.88 4.88 4.77 0 0 0
19/02/2019
4.88
 21,160 4.89 4.91 4.84 0 0 0
18/02/2019
4.89
 40,720 4.82 4.90 4.77 0 0 0
15/02/2019
4.82
 10,210 4.78 4.84 4.77 0 0 0
14/02/2019
4.78
 42,540 4.91 4.92 4.78 0 0 0
13/02/2019
4.91
 7,520 4.91 4.91 4.77 0 0 0
12/02/2019
4.91
 31,830 4.81 4.98 4.84 0 0 0
11/02/2019
4.81
 21,660 4.72 4.82 4.63 0 0 0
01/02/2019
4.72
 1,070 4.65 4.72 4.69 0 0 0
31/01/2019
4.65
 21,440 4.66 4.84 4.62 720 0 0.0
30/01/2019
4.66
 5,030 4.84 4.89 4.62 0 0 0
29/01/2019
4.84
 31,610 4.78 4.88 4.63 0 0 0
28/01/2019
4.78
 14,380 4.97 5.19 4.78 0 0 0
25/01/2019
4.97
 36,140 4.98 4.98 4.79 0 0 0
24/01/2019
4.98
 140 4.93 5.18 4.98 0 0 0
23/01/2019
4.93
 13,350 4.98 4.98 4.84 0 0 0
22/01/2019
4.98
 13,060 4.94 4.98 4.84 0 0 0
21/01/2019
4.94
 14,900 4.77 4.98 4.94 0 0 0
18/01/2019
4.77
 46,300 4.75 4.83 4.63 6,000 0 0.0
17/01/2019
4.75
 10,120 4.67 4.75 4.62 0 100 -0.0
16/01/2019
4.67
 7,540 4.66 4.91 4.67 0 0 0
15/01/2019
4.66
 4,000 4.91 4.91 4.66 0 0 0
14/01/2019
4.91
 6,520 4.88 4.91 4.88 6,000 0 0.0
11/01/2019
4.88
 3,010 4.82 4.88 4.88 0 0 0
10/01/2019
4.82
 6,010 4.82 4.82 4.77 0 0 0
09/01/2019
4.82
 2,950 4.79 4.84 4.82 0 0 0
08/01/2019
4.79
 252,970 4.74 4.79 4.47 0 0 0
07/01/2019
4.74
 16,850 4.76 4.77 4.73 0 0 0
04/01/2019
4.76
 273,210 4.88 4.88 4.62 0 0 0
03/01/2019
4.88
 50,020 4.77 4.88 4.77 0 0 0
02/01/2019
4.77
 113,200 4.79 5.05 4.77 0 0 0
28/12/2018
4.79
 34,480 4.98 4.98 4.79 0 0 0
27/12/2018
4.98
 12,040 4.87 5.05 4.88 0 0 0
26/12/2018
4.87
 31,250 4.87 5.11 4.86 0 0 0
25/12/2018
4.87
 60,910 5.08 5.08 4.87 300 0 0.0
24/12/2018
5.08
 16,320 5.10 5.10 4.97 0 200 -0.0
21/12/2018
5.10
 301,820 5.14 5.14 4.98 0 0 0
20/12/2018
5.14
 45,760 5.06 5.16 5.06 300,000 0 2.0
19/12/2018
5.06
 96,430 5.10 5.18 5.06 0 0 0
18/12/2018
5.10
 50,360 5.09 5.12 5.05 0 0 0
17/12/2018
5.09
 74,820 5.12 5.14 5.09 0 300,000 -2.3
14/12/2018
5.12
 64,460 5.09 5.14 5.10 0 0 0
13/12/2018
5.09
 79,200 5.09 5.16 5.06 0 0 0
12/12/2018
5.09
 32,910 5.06 5.11 5.02 0 0 0
11/12/2018
5.06
 71,940 5.11 5.18 5.04 0 0 0
10/12/2018
5.11
 17,480 5.07 5.15 4.99 0 0 0
07/12/2018
5.07
 88,590 5.09 5.19 5.07 0 10 -0.0
06/12/2018
5.09
 47,450 5.21 5.27 5.09 0 0 0
05/12/2018
5.21
 333,180 5.16 5.28 5.08 0 115,190 -0.8
04/12/2018
5.16
 74,220 5.26 5.26 5.06 0 0 0
03/12/2018
5.26
 67,360 5.19 5.26 5.16 0 40 -0.0
30/11/2018
5.19
 43,200 5.23 5.34 5.19 0 0 0
29/11/2018
5.23
 368,570 4.98 5.33 4.98 0 0 0
28/11/2018
4.98
 74,600 4.81 4.98 4.72 0 0 0
27/11/2018
4.81
 123,840 4.92 4.92 4.77 0 0 0
26/11/2018
4.92
 65,230 5.04 5.04 4.77 0 0 0
23/11/2018
5.04
 53,450 5.11 5.11 4.77 40 0 0.0
22/11/2018
5.11
 236,910 4.91 5.24 4.98 0 0 0
21/11/2018
4.91
 235,790 4.59 4.91 4.84 0 0 0
20/11/2018
4.59
 118,110 4.29 4.59 4.34 0 0 0
19/11/2018
4.29
 69,100 4.29 4.34 4.27 0 0 0
16/11/2018
4.29
 7,270 4.28 4.30 4.28 0 0 0
15/11/2018
4.28
 11,610 4.28 4.30 4.24 0 0 0
14/11/2018
4.28
 38,760 4.30 4.37 4.24 0 0 0
13/11/2018
4.30
 28,010 4.35 4.35 4.15 400 0 0.0
12/11/2018
4.35
 20,310 4.37 4.37 4.27 0 0 0
09/11/2018
4.37
 17,550 4.37 4.37 4.29 0 0 0
08/11/2018
4.37
 24,790 4.33 4.40 4.33 0 2,000 -0.0
07/11/2018
4.33
 7,400 4.33 4.37 4.30 0 0 0
06/11/2018
4.33
 22,590 4.28 4.37 4.28 0 0 0
05/11/2018
4.28
 22,080 4.40 4.40 4.27 0 0 0
02/11/2018
4.40
 34,910 4.33 4.40 4.27 0 0 0
01/11/2018
4.33
 28,720 4.30 4.37 4.25 0 0 0
31/10/2018
4.30
 79,920 4.20 4.30 4.20 2,000 0 0.0
30/10/2018
4.20
 57,960 4.18 4.23 4.13 0 2,000 -0.0
29/10/2018
4.18
 12,950 4.25 4.25 4.06 0 0 0
26/10/2018
4.25
 38,900 4.19 4.30 4.03 0 0 0
25/10/2018
4.19
 89,040 4.13 4.20 3.88 1,000 0 0.0
24/10/2018
4.13
 78,380 4.19 4.27 4.13 1,000 0 0.0
23/10/2018
4.19
 44,020 4.30 4.30 4.13 0 0 0
22/10/2018
4.30
 71,830 4.26 4.33 4.25 0 0 0
19/10/2018
4.26
 50,550 4.34 4.34 4.13 0 0 0
18/10/2018
4.34
 154,780 4.34 4.42 4.06 0 0 0
17/10/2018
4.34
 27,780 4.27 4.45 4.27 0 0 0
16/10/2018
4.27
 280,940 4.49 4.55 4.20 0 0 0
15/10/2018
4.49
 31,340 4.62 4.66 4.34 0 0 0
12/10/2018
4.62
 39,250 4.56 4.62 4.41 100 0 0.0
11/10/2018
4.56
 248,890 4.90 4.90 4.56 0 2,670 -0.0
10/10/2018
4.90
 57,730 4.94 4.94 4.77 0 0 0
09/10/2018
4.94
 54,540 4.98 4.98 4.77 0 0 0
08/10/2018
4.98
 101,770 5.16 5.19 4.91 0 0 0
05/10/2018
5.16
 45,550 5.20 5.25 5.12 0 0 0
04/10/2018
5.20
 50,280 5.17 5.23 5.14 0 0 0
03/10/2018
5.17
 44,520 5.13 5.19 4.99 0 1,000 -0.0
02/10/2018
5.13
 584,620 5.51 5.51 5.13 0 2,000 -0.0
01/10/2018
5.51
 108,160 5.66 5.80 5.51 0 0 0
28/09/2018
5.66
 314,430 5.98 6.05 5.66 0 2,000 -0.0
27/09/2018
5.98
 306,520 6.33 6.33 5.90 500 0 0.0
26/09/2018
6.33
 483,300 6.64 6.64 6.33 0 0 0
25/09/2018
6.64
 1,886,720 6.33 6.64 6.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |