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)
27/03/2019
5.19
 47,380 5.12 5.25 5.12 0 0 0
26/03/2019
5.12
 45,460 5.08 5.32 5.09 0 0 0
25/03/2019
5.08
 156,640 5.08 5.08 5.02 0 0 0
22/03/2019
5.08
 170,440 5.02 5.08 5.02 0 0 0
21/03/2019
5.02
 203,950 5.06 5.10 5.02 0 0 0
20/03/2019
5.06
 11,690 5.11 5.11 5.06 0 0 0
19/03/2019
5.11
 158,130 5.11 5.12 5.05 0 0 0
18/03/2019
5.11
 67,580 5.02 5.25 5.02 0 0 0
15/03/2019
5.02
 3,440 5.08 5.18 5.02 0 0 0
14/03/2019
5.08
 47,580 5.08 5.19 5.07 0 0 0
13/03/2019
5.08
 23,150 5.17 5.25 5.08 0 0 0
12/03/2019
5.17
 40,650 5.21 5.21 5.05 1,000 0 0.0
11/03/2019
5.21
 223,300 5.12 5.21 5.02 0 0 0
08/03/2019
5.12
 29,270 5.08 5.12 5.02 0 0 0
07/03/2019
5.08
 35,530 5.11 5.18 5.08 0 0 0
06/03/2019
5.11
 54,540 5.19 5.19 4.94 0 0 0
05/03/2019
5.19
 54,700 5.25 5.25 4.92 0 0 0
04/03/2019
5.25
 10,100 5.29 5.31 5.12 0 0 0
01/03/2019
5.29
 29,670 5.32 5.32 5.12 0 12,960 -0.1
28/02/2019
5.32
 330,450 5.03 5.32 4.91 0 20 -0.0
27/02/2019
5.03
 39,960 5.04 5.05 4.88 0 0 0
26/02/2019
5.04
 81,350 5.05 5.05 4.85 12,960 30 0.1
25/02/2019
5.05
 156,150 4.77 5.05 4.67 20,000 6,450 0.1
22/02/2019
4.77
 41,110 4.71 4.77 4.64 0 0 0
21/02/2019
4.71
 21,790 4.68 4.78 4.67 0 500 -0.0
20/02/2019
4.68
 59,010 4.68 4.68 4.58 0 0 0
19/02/2019
4.68
 21,160 4.69 4.71 4.64 0 0 0
18/02/2019
4.69
 40,720 4.63 4.70 4.58 0 0 0
15/02/2019
4.63
 10,210 4.59 4.64 4.57 0 0 0
14/02/2019
4.59
 42,540 4.71 4.72 4.59 0 0 0
13/02/2019
4.71
 7,520 4.71 4.71 4.57 0 0 0
12/02/2019
4.71
 31,830 4.61 4.78 4.64 0 0 0
11/02/2019
4.61
 21,660 4.53 4.63 4.44 0 0 0
01/02/2019
4.53
 1,070 4.46 4.53 4.50 0 0 0
31/01/2019
4.46
 21,440 4.47 4.64 4.44 720 0 0.0
30/01/2019
4.47
 5,030 4.64 4.69 4.44 0 0 0
29/01/2019
4.64
 31,610 4.59 4.68 4.44 0 0 0
28/01/2019
4.59
 14,380 4.76 4.98 4.59 0 0 0
25/01/2019
4.76
 36,140 4.78 4.78 4.59 0 0 0
24/01/2019
4.78
 140 4.73 4.97 4.78 0 0 0
23/01/2019
4.73
 13,350 4.78 4.78 4.65 0 0 0
22/01/2019
4.78
 13,060 4.74 4.78 4.64 0 0 0
21/01/2019
4.74
 14,900 4.57 4.78 4.74 0 0 0
18/01/2019
4.57
 46,300 4.56 4.63 4.44 6,000 0 0.0
17/01/2019
4.56
 10,120 4.48 4.56 4.44 0 100 -0.0
16/01/2019
4.48
 7,540 4.47 4.71 4.48 0 0 0
15/01/2019
4.47
 4,000 4.71 4.71 4.47 0 0 0
14/01/2019
4.71
 6,520 4.68 4.71 4.68 6,000 0 0.0
11/01/2019
4.68
 3,010 4.63 4.68 4.68 0 0 0
10/01/2019
4.63
 6,010 4.63 4.63 4.57 0 0 0
09/01/2019
4.63
 2,950 4.60 4.64 4.62 0 0 0
08/01/2019
4.60
 252,970 4.55 4.60 4.29 0 0 0
07/01/2019
4.55
 16,850 4.57 4.57 4.54 0 0 0
04/01/2019
4.57
 273,210 4.68 4.68 4.44 0 0 0
03/01/2019
4.68
 50,020 4.57 4.68 4.57 0 0 0
02/01/2019
4.57
 113,200 4.60 4.85 4.57 0 0 0
28/12/2018
4.60
 34,480 4.78 4.78 4.60 0 0 0
27/12/2018
4.78
 12,040 4.67 4.85 4.68 0 0 0
26/12/2018
4.67
 31,250 4.67 4.91 4.66 0 0 0
25/12/2018
4.67
 60,910 4.87 4.87 4.67 300 0 0.0
24/12/2018
4.87
 16,320 4.89 4.89 4.76 0 200 -0.0
21/12/2018
4.89
 301,820 4.93 4.93 4.78 0 0 0
20/12/2018
4.93
 45,760 4.85 4.95 4.85 300,000 0 2.0
19/12/2018
4.85
 96,430 4.89 4.97 4.85 0 0 0
18/12/2018
4.89
 50,360 4.88 4.91 4.85 0 0 0
17/12/2018
4.88
 74,820 4.91 4.93 4.88 0 300,000 -2.3
14/12/2018
4.91
 64,460 4.89 4.93 4.89 0 0 0
13/12/2018
4.89
 79,200 4.88 4.95 4.86 0 0 0
12/12/2018
4.88
 32,910 4.86 4.90 4.82 0 0 0
11/12/2018
4.86
 71,940 4.90 4.97 4.84 0 0 0
10/12/2018
4.90
 17,480 4.87 4.94 4.78 0 0 0
07/12/2018
4.87
 88,590 4.88 4.98 4.87 0 10 -0.0
06/12/2018
4.88
 47,450 5.00 5.06 4.88 0 0 0
05/12/2018
5.00
 333,180 4.95 5.06 4.87 0 115,190 -0.8
04/12/2018
4.95
 74,220 5.04 5.04 4.86 0 0 0
03/12/2018
5.04
 67,360 4.98 5.05 4.95 0 40 -0.0
30/11/2018
4.98
 43,200 5.02 5.13 4.98 0 0 0
29/11/2018
5.02
 368,570 4.78 5.11 4.78 0 0 0
28/11/2018
4.78
 74,600 4.61 4.78 4.52 0 0 0
27/11/2018
4.61
 123,840 4.72 4.72 4.57 0 0 0
26/11/2018
4.72
 65,230 4.84 4.84 4.57 0 0 0
23/11/2018
4.84
 53,450 4.91 4.91 4.58 40 0 0.0
22/11/2018
4.91
 236,910 4.71 5.02 4.78 0 0 0
21/11/2018
4.71
 235,790 4.40 4.71 4.64 0 0 0
20/11/2018
4.40
 118,110 4.12 4.40 4.16 0 0 0
19/11/2018
4.12
 69,100 4.12 4.16 4.09 0 0 0
16/11/2018
4.12
 7,270 4.10 4.12 4.10 0 0 0
15/11/2018
4.10
 11,610 4.10 4.13 4.07 0 0 0
14/11/2018
4.10
 38,760 4.12 4.20 4.07 0 0 0
13/11/2018
4.12
 28,010 4.17 4.17 3.98 400 0 0.0
12/11/2018
4.17
 20,310 4.19 4.19 4.09 0 0 0
09/11/2018
4.19
 17,550 4.20 4.20 4.12 0 0 0
08/11/2018
4.20
 24,790 4.16 4.22 4.16 0 2,000 -0.0
07/11/2018
4.16
 7,400 4.16 4.19 4.13 0 0 0
06/11/2018
4.16
 22,590 4.10 4.19 4.10 0 0 0
05/11/2018
4.10
 22,080 4.22 4.22 4.09 0 0 0
02/11/2018
4.22
 34,910 4.16 4.22 4.09 0 0 0
01/11/2018
4.16
 28,720 4.13 4.19 4.08 0 0 0
31/10/2018
4.13
 79,920 4.03 4.13 4.03 2,000 0 0.0
30/10/2018
4.03
 57,960 4.01 4.05 3.96 0 2,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |