CTCP Khoáng sản FECON (fcm)

3.55
0.05
(1.43%)
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
(2025-12-29) 		-0.07 -1.96% 698,200 -3,900 -0.0
3.49
3.69
3.55
2 tháng
(2025-12-01) 		-0.12 -3.31% 1,706,800 5,500 0.0
3.49
3.74
3.55
3 tháng
(2025-10-30) 		-0.20 -5.41% 2,560,000 16,800 0.1
3.49
3.79
3.55
6 tháng
(2025-08-01) 		-0.74 -17.45% 11,081,500 202,900 0.8
3.49
4.33
3.55
12 tháng
(2025-02-03) 		0.24 7.36% 47,569,000 145,206 0.7
3.25
5.39
3.55
24 tháng
(2024-02-15) 		-0.89 -20.28% 59,522,900 199,406 0.8
2.95
5.39
3.55
36 tháng
(2023-02-13) 		-0.55 -13.55% 104,284,900 248,407 1.9
2.95
6.44
3.55
60 tháng
(2021-02-23) 		-1.89 -35.06% 248,651,700 629,215 4.2
2.93
12.28
3.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/09/2018
6.33
 451,190 6.32 6.40 5.94 2,000 0 0.0
21/09/2018
6.32
 468,780 6.30 6.40 5.94 0 0 0
20/09/2018
6.30
 529,810 5.90 6.30 5.78 0 0 0
19/09/2018
5.90
 200,880 5.83 5.90 5.83 0 10,000 -0.1
18/09/2018
5.83
 95,940 5.79 5.88 5.63 0 20,000 -0.2
17/09/2018
5.79
 157,090 6.01 6.03 5.79 0 0 0
14/09/2018
6.01
 129,780 5.90 6.01 5.85 0 0 0
13/09/2018
5.90
 171,400 5.67 5.90 5.55 0 9,000 -0.1
12/09/2018
5.67
 148,410 5.66 5.69 5.55 0 3,000 -0.0
11/09/2018
5.66
 124,360 5.77 5.80 5.55 0 0 0
10/09/2018
5.77
 330,080 5.90 6.05 5.52 0 500 -0.0
07/09/2018
5.90
 278,900 5.98 6.08 5.83 0 0 0
06/09/2018
5.98
 588,110 5.73 6.05 5.73 0 14,710 -0.1
05/09/2018
5.73
 204,700 5.53 5.83 5.34 0 16,170 -0.1
04/09/2018
5.53
 96,020 5.73 5.73 5.34 0 0 0
31/08/2018
5.73
 283,420 5.79 5.82 5.69 0 81,780 -0.7
30/08/2018
5.79
 400,110 5.80 5.87 5.55 0 128,040 -1.0
29/08/2018
5.80
 203,660 5.66 5.98 5.61 0 33,740 -0.3
28/08/2018
5.66
 374,920 5.80 5.80 5.39 0 68,890 -0.6
27/08/2018
5.80
 984,790 5.52 5.90 5.41 0 161,110 -1.3
24/08/2018
5.52
 43,610 5.16 5.52 5.52 0 5,000 -0.0
23/08/2018
5.16
 38,160 4.83 5.16 5.16 0 15,000 -0.1
22/08/2018
4.83
 21,760 4.52 4.83 4.83 0 7,470 -0.1
21/08/2018
4.52
 77,440 4.23 4.52 4.52 0 0 0
20/08/2018
4.23
 35,170 4.22 4.29 4.23 0 34,670 -0.2
17/08/2018
4.22
 74,050 4.23 4.30 4.20 0 53,000 -0.3
16/08/2018
4.23
 22,090 4.32 4.32 4.21 0 16,910 -0.1
15/08/2018
4.32
 6,450 4.27 4.33 4.27 0 1,600 -0.0
14/08/2018
4.27
 173,810 4.34 4.41 4.27 0 130,000 -0.8
13/08/2018
4.34
 7,840 4.30 4.37 4.27 0 0 0
10/08/2018
4.30
 18,820 4.30 4.30 4.05 0 0 0
09/08/2018
4.30
 18,800 4.27 4.30 4.20 0 0 0
08/08/2018
4.27
 2,190 4.31 4.31 4.16 0 0 0
07/08/2018
4.31
 40,020 4.33 4.33 4.20 0 0 0
06/08/2018
4.33
 13,040 4.33 4.33 4.23 0 0 0
03/08/2018
4.33
 28,130 4.27 4.34 4.27 0 0 0
02/08/2018
4.27
 16,160 4.27 4.28 4.27 0 0 0
01/08/2018
4.27
 73,570 4.25 4.31 4.25 10,000 0 0.1
31/07/2018
4.25
 19,270 4.23 4.27 4.15 0 0 0
30/07/2018
4.23
 26,710 4.24 4.27 4.23 12,000 0 0.1
27/07/2018
4.24
 83,010 4.10 4.25 4.08 2,000 0 0.0
26/07/2018
4.10
 10,620 4.11 4.11 3.98 0 0 0
25/07/2018
4.11
 36,290 4.00 4.12 3.96 0 0 0
24/07/2018
4.00
 61,310 4.18 4.18 3.99 0 13,000 -0.1
23/07/2018
4.18
 34,780 4.18 4.19 4.18 0 0 0
20/07/2018
4.18
 10,710 4.18 4.18 4.09 0 3,000 -0.0
19/07/2018
4.18
 1,140 4.19 4.19 4.00 0 500 -0.0
18/07/2018
4.19
 58,330 4.20 4.20 3.98 1,320 8,000 -0.0
17/07/2018
4.20
 12,660 3.95 4.22 4.19 0 1,300 -0.0
16/07/2018
3.95
 17,810 4.13 4.27 3.95 0 100 -0.0
13/07/2018
4.13
 53,360 4.05 4.13 3.83 3,500 0 0.0
12/07/2018
4.05
 2,030 4.00 4.05 4.00 0 0 0
11/07/2018
4.00
 17,290 4.00 4.00 3.75 0 0 0
10/07/2018
4.00
 29,020 4.23 4.27 4.00 0 0 0
09/07/2018
4.23
 10,550 4.33 4.33 4.20 0 0 0
06/07/2018
4.33
 13,840 4.05 4.33 3.98 0 0 0
05/07/2018
4.05
 36,800 3.94 4.20 3.73 0 0 0
04/07/2018
3.94
 70,440 4.14 4.42 3.93 0 0 0
03/07/2018
4.14
 77,080 4.45 4.45 4.14 100 0 0.0
02/07/2018
4.45
 7,750 4.47 4.47 4.34 0 0 0
29/06/2018
4.47
 3,910 4.47 4.47 4.27 0 0 0
28/06/2018
4.47
 38,380 4.30 4.52 4.41 0 0 0
27/06/2018
4.30
 41,290 4.62 4.84 4.30 0 0 0
26/06/2018
4.62
 46,300 4.78 4.78 4.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |