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)
04/05/2018
3.73
 101,910 3.65 3.78 3.63 1,430 8,000 -0.0
03/05/2018
3.65
 107,070 3.63 3.68 3.62 0 4,000 -0.0
02/05/2018
3.63
 10,660 3.65 3.69 3.62 1,170 0 0.0
27/04/2018
3.65
 129,750 3.65 3.65 3.59 0 0 0
26/04/2018
3.65
 165,070 3.72 3.74 3.65 0 0 0
24/04/2018
3.72
 95,890 3.72 3.77 3.67 0 220 -0.0
23/04/2018
3.72
 193,940 3.78 3.85 3.70 3,500 0 0.0
20/04/2018
3.78
 104,900 3.74 3.78 3.62 0 0 0
19/04/2018
3.74
 138,010 3.78 3.78 3.69 0 0 0
18/04/2018
3.78
 55,290 3.78 3.91 3.72 2,000 0 0.0
17/04/2018
3.78
 38,450 3.85 3.85 3.72 0 0 0
16/04/2018
3.85
 26,100 3.76 3.90 3.76 0 0 0
13/04/2018
3.76
 127,810 3.78 3.98 3.76 21,500 10,000 0.1
12/04/2018
3.78
 46,960 3.84 3.84 3.72 7,960 0 0.0
11/04/2018
3.84
 264,770 3.97 3.97 3.70 14,000 0 0.1
10/04/2018
3.97
 170,420 3.89 4.06 3.85 3,900 0 0.0
09/04/2018
3.89
 251,380 3.89 4.07 3.89 17,800 41,380 -0.1
06/04/2018
3.89
 284,370 3.72 3.91 3.70 0 0 0
05/04/2018
3.72
 81,360 3.67 3.72 3.63 1,000 0 0.0
04/04/2018
3.67
 61,920 3.65 3.71 3.62 0 0 0
03/04/2018
3.65
 68,530 3.69 3.69 3.63 5,200 0 0.0
02/04/2018
3.69
 66,870 3.69 3.71 3.67 2,000 0 0.0
30/03/2018
3.69
 99,830 3.65 3.76 3.63 5,000 0 0.0
29/03/2018
3.65
 55,500 3.69 3.71 3.65 2,000 0 0.0
28/03/2018
3.69
 39,310 3.68 3.72 3.66 380 0 0.0
27/03/2018
3.68
 74,180 3.68 3.71 3.65 1,000 0 0.0
26/03/2018
3.68
 162,730 3.68 3.70 3.63 1,680 0 0.0
23/03/2018
3.68
 154,600 3.71 3.71 3.59 12,000 0 0.1
22/03/2018
3.71
 38,840 3.63 3.71 3.69 0 0 0
21/03/2018
3.63
 139,080 3.73 3.73 3.63 2,000 0 0.0
20/03/2018
3.73
 78,150 3.74 3.74 3.70 5,000 0 0.0
19/03/2018
3.74
 59,730 3.74 3.74 3.69 10,000 0 0.1
16/03/2018
3.74
 117,270 3.72 3.75 3.67 0 0 0
15/03/2018
3.72
 52,940 3.76 3.76 3.66 0 0 0
14/03/2018
3.76
 64,270 3.76 3.78 3.75 0 0 0
13/03/2018
3.76
 94,290 3.63 3.77 3.63 0 0 0
12/03/2018
3.63
 110,780 3.63 3.64 3.56 0 32,810 -0.2
09/03/2018
3.63
 27,050 3.63 3.63 3.59 900 6,190 -0.0
08/03/2018
3.63
 45,050 3.65 3.67 3.59 0 0 0
07/03/2018
3.65
 41,510 3.59 3.66 3.59 11,000 1,000 0.1
06/03/2018
3.59
 64,040 3.57 3.61 3.52 0 10,000 -0.1
05/03/2018
3.57
 151,600 3.56 3.63 3.57 0 38,000 -0.2
02/03/2018
3.56
 35,080 3.59 3.65 3.55 0 0 0
01/03/2018
3.59
 92,230 3.59 3.65 3.59 0 23,750 -0.1
28/02/2018
3.59
 177,120 3.61 3.66 3.59 0 19,250 -0.1
27/02/2018
3.61
 85,310 3.65 3.66 3.59 0 6,000 -0.0
26/02/2018
3.65
 78,310 3.68 3.69 3.59 0 9,100 -0.1
23/02/2018
3.68
 132,250 3.68 3.69 3.62 0 15,900 -0.1
22/02/2018
3.68
 145,320 3.70 3.72 3.63 0 0 0
21/02/2018
3.70
 63,390 3.64 3.71 3.64 0 1,000 -0.0
13/02/2018
3.64
 86,690 3.65 3.65 3.60 0 11,530 -0.1
12/02/2018
3.65
 69,340 3.60 3.70 3.56 0 470 -0.0
09/02/2018
3.60
 134,610 3.65 3.65 3.52 0 10,480 -0.1
08/02/2018
3.65
 45,450 3.66 3.69 3.55 0 1,000 -0.0
07/02/2018
3.66
 77,180 3.59 3.80 3.55 0 31,970 -0.2
06/02/2018
3.59
 369,020 3.72 3.72 3.46 5,000 17,320 -0.1
05/02/2018
3.72
 155,650 3.78 3.78 3.66 0 10,240 -0.1
02/02/2018
3.78
 157,430 3.77 3.81 3.70 0 40,380 -0.2
01/02/2018
3.77
 219,880 3.85 3.85 3.77 10,000 54,450 -0.3
31/01/2018
3.85
 216,390 3.94 3.94 3.85 0 8,800 -0.1
30/01/2018
3.94
 164,760 3.91 3.96 3.88 0 0 0
29/01/2018
3.91
 233,430 3.97 4.00 3.89 7,000 0 0.0
26/01/2018
3.97
 95,730 3.89 3.98 3.82 2,550 0 0.0
25/01/2018
3.89
 708,040 3.91 3.91 3.81 5,000 0 0.0
22/01/2018
3.91
 345,870 3.93 3.93 3.91 0 0 0
19/01/2018
3.93
 181,010 3.93 4.01 3.93 0 7,000 -0.0
18/01/2018
3.93
 155,540 3.94 3.94 3.87 0 0 0
17/01/2018
3.94
 238,340 3.93 4.01 3.86 0 104,400 -0.6
16/01/2018
3.93
 199,070 3.98 3.98 3.91 5,000 0 0.0
15/01/2018
3.98
 134,990 3.99 4.03 3.91 3,500 0 0.0
12/01/2018
3.99
 208,690 4.01 4.07 3.96 0 0 0
11/01/2018
4.01
 132,440 3.91 4.01 3.91 0 0 0
10/01/2018
3.91
 145,060 3.84 3.98 3.91 0 0 0
09/01/2018
3.84
 206,960 3.91 3.91 3.84 10,000 5,000 0.0
08/01/2018
3.91
 130,940 3.88 3.98 3.88 5,000 20,840 -0.1
05/01/2018
3.88
 210,440 3.98 3.98 3.84 4,700 40,590 -0.2
04/01/2018
3.98
 288,980 4.05 4.06 3.91 80 0 0.0
03/01/2018
4.05
 143,630 4.05 4.08 4.05 3,400 0 0.0
02/01/2018
4.05
 124,780 4.06 4.10 4.05 0 500 -0.0
29/12/2017
4.06
 147,740 4.06 4.10 4.04 10,000 15,000 -0.0
28/12/2017
4.06
 114,100 4.04 4.10 4.04 0 10 -0
27/12/2017
4.04
 126,780 4.04 4.09 3.99 0 0 0
26/12/2017
4.04
 119,150 4.06 4.08 3.91 390,000 390,000 -0.3
25/12/2017
4.06
 68,240 4.08 4.10 4.04 0 0 0
22/12/2017
4.08
 93,330 4.10 4.10 4.04 26,170 0 0.2
21/12/2017
4.10
 158,870 4.10 4.17 4.08 0 13,060 -0.1
20/12/2017
4.10
 268,580 4.09 4.17 4.04 50,960 300 0.3
19/12/2017
4.09
 99,270 4.10 4.14 4.03 3,000 0 0.0
18/12/2017
4.10
 264,630 4.08 4.12 4.04 500 0 0.0
15/12/2017
4.08
 118,320 4.04 4.14 4.03 1,000 0 0.0
14/12/2017
4.04
 95,390 4.01 4.08 3.97 0 0 0
13/12/2017
4.01
 110,110 3.98 4.03 3.93 5,500 1,000 0.0
12/12/2017
3.98
 242,220 4.04 4.08 3.95 11,000 50,000 -0.2
11/12/2017
4.04
 189,510 4.10 4.10 4.04 1,000 0 0.0
08/12/2017
4.10
 98,350 4.14 4.17 4.04 7,200 0 0.0
07/12/2017
4.14
 104,350 4.10 4.20 4.10 20,950 0 0.1
06/12/2017
4.10
 270,560 4.21 4.21 4.08 4,730 0 0.0
05/12/2017
4.21
 284,880 4.24 4.27 4.19 3,000 26,870 -0.2
04/12/2017
4.24
 369,830 4.21 4.31 4.17 15,490 27,860 -0.1
01/12/2017
4.21
 674,200 4.12 4.25 4.11 6,500 400 0.0

Chính sách bảo mật | Điều khoản sử dụng |