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)
28/01/2019
4.44
 14,380 4.61 4.82 4.44 0 0 0
25/01/2019
4.61
 36,140 4.62 4.62 4.44 0 0 0
24/01/2019
4.62
 140 4.58 4.81 4.62 0 0 0
23/01/2019
4.58
 13,350 4.62 4.62 4.50 0 0 0
22/01/2019
4.62
 13,060 4.59 4.62 4.49 0 0 0
21/01/2019
4.59
 14,900 4.42 4.62 4.59 0 0 0
18/01/2019
4.42
 46,300 4.41 4.48 4.30 6,000 0 0.0
17/01/2019
4.41
 10,120 4.33 4.41 4.29 0 100 -0.0
16/01/2019
4.33
 7,540 4.32 4.56 4.33 0 0 0
15/01/2019
4.32
 4,000 4.56 4.56 4.32 0 0 0
14/01/2019
4.56
 6,520 4.53 4.56 4.53 6,000 0 0.0
11/01/2019
4.53
 3,010 4.48 4.53 4.53 0 0 0
10/01/2019
4.48
 6,010 4.48 4.48 4.42 0 0 0
09/01/2019
4.48
 2,950 4.45 4.49 4.47 0 0 0
08/01/2019
4.45
 252,970 4.40 4.45 4.15 0 0 0
07/01/2019
4.40
 16,850 4.42 4.42 4.39 0 0 0
04/01/2019
4.42
 273,210 4.53 4.53 4.29 0 0 0
03/01/2019
4.53
 50,020 4.42 4.53 4.42 0 0 0
02/01/2019
4.42
 113,200 4.45 4.69 4.42 0 0 0
28/12/2018
4.45
 34,480 4.62 4.62 4.45 0 0 0
27/12/2018
4.62
 12,040 4.52 4.69 4.53 0 0 0
26/12/2018
4.52
 31,250 4.52 4.75 4.51 0 0 0
25/12/2018
4.52
 60,910 4.71 4.71 4.52 300 0 0.0
24/12/2018
4.71
 16,320 4.73 4.73 4.61 0 200 -0.0
21/12/2018
4.73
 301,820 4.77 4.77 4.62 0 0 0
20/12/2018
4.77
 45,760 4.69 4.79 4.69 300,000 0 2.0
19/12/2018
4.69
 96,430 4.73 4.81 4.69 0 0 0
18/12/2018
4.73
 50,360 4.72 4.75 4.69 0 0 0
17/12/2018
4.72
 74,820 4.75 4.77 4.72 0 300,000 -2.3
14/12/2018
4.75
 64,460 4.73 4.77 4.73 0 0 0
13/12/2018
4.73
 79,200 4.72 4.79 4.70 0 0 0
12/12/2018
4.72
 32,910 4.70 4.74 4.66 0 0 0
11/12/2018
4.70
 71,940 4.74 4.81 4.68 0 0 0
10/12/2018
4.74
 17,480 4.71 4.78 4.63 0 0 0
07/12/2018
4.71
 88,590 4.72 4.82 4.71 0 10 -0.0
06/12/2018
4.72
 47,450 4.83 4.89 4.72 0 0 0
05/12/2018
4.83
 333,180 4.79 4.90 4.71 0 115,190 -0.8
04/12/2018
4.79
 74,220 4.88 4.88 4.70 0 0 0
03/12/2018
4.88
 67,360 4.82 4.89 4.79 0 40 -0.0
30/11/2018
4.82
 43,200 4.85 4.96 4.82 0 0 0
29/11/2018
4.85
 368,570 4.62 4.95 4.62 0 0 0
28/11/2018
4.62
 74,600 4.46 4.62 4.38 0 0 0
27/11/2018
4.46
 123,840 4.56 4.56 4.42 0 0 0
26/11/2018
4.56
 65,230 4.68 4.68 4.42 0 0 0
23/11/2018
4.68
 53,450 4.75 4.75 4.43 40 0 0.0
22/11/2018
4.75
 236,910 4.56 4.86 4.62 0 0 0
21/11/2018
4.56
 235,790 4.26 4.56 4.49 0 0 0
20/11/2018
4.26
 118,110 3.98 4.26 4.03 0 0 0
19/11/2018
3.98
 69,100 3.98 4.03 3.96 0 0 0
16/11/2018
3.98
 7,270 3.97 3.99 3.97 0 0 0
15/11/2018
3.97
 11,610 3.97 3.99 3.94 0 0 0
14/11/2018
3.97
 38,760 3.99 4.06 3.94 0 0 0
13/11/2018
3.99
 28,010 4.03 4.03 3.85 400 0 0.0
12/11/2018
4.03
 20,310 4.05 4.05 3.96 0 0 0
09/11/2018
4.05
 17,550 4.06 4.06 3.98 0 0 0
08/11/2018
4.06
 24,790 4.02 4.09 4.02 0 2,000 -0.0
07/11/2018
4.02
 7,400 4.02 4.05 3.99 0 0 0
06/11/2018
4.02
 22,590 3.97 4.05 3.97 0 0 0
05/11/2018
3.97
 22,080 4.09 4.09 3.96 0 0 0
02/11/2018
4.09
 34,910 4.02 4.09 3.96 0 0 0
01/11/2018
4.02
 28,720 3.99 4.05 3.95 0 0 0
31/10/2018
3.99
 79,920 3.90 3.99 3.90 2,000 0 0.0
30/10/2018
3.90
 57,960 3.88 3.92 3.83 0 2,000 -0.0
29/10/2018
3.88
 12,950 3.95 3.95 3.77 0 0 0
26/10/2018
3.95
 38,900 3.89 3.99 3.74 0 0 0
25/10/2018
3.89
 89,040 3.83 3.90 3.60 1,000 0 0.0
24/10/2018
3.83
 78,380 3.89 3.96 3.83 1,000 0 0.0
23/10/2018
3.89
 44,020 3.99 3.99 3.83 0 0 0
22/10/2018
3.99
 71,830 3.96 4.02 3.95 0 0 0
19/10/2018
3.96
 50,550 4.03 4.03 3.84 0 0 0
18/10/2018
4.03
 154,780 4.03 4.10 3.77 0 0 0
17/10/2018
4.03
 27,780 3.96 4.13 3.96 0 0 0
16/10/2018
3.96
 280,940 4.17 4.23 3.90 0 0 0
15/10/2018
4.17
 31,340 4.29 4.32 4.03 0 0 0
12/10/2018
4.29
 39,250 4.23 4.29 4.09 100 0 0.0
11/10/2018
4.23
 248,890 4.55 4.55 4.23 0 2,670 -0.0
10/10/2018
4.55
 57,730 4.59 4.59 4.42 0 0 0
09/10/2018
4.59
 54,540 4.62 4.62 4.43 0 0 0
08/10/2018
4.62
 101,770 4.79 4.82 4.56 0 0 0
05/10/2018
4.79
 45,550 4.83 4.87 4.75 0 0 0
04/10/2018
4.83
 50,280 4.80 4.85 4.77 0 0 0
03/10/2018
4.80
 44,520 4.76 4.81 4.64 0 1,000 -0.0
02/10/2018
4.76
 584,620 5.12 5.12 4.76 0 2,000 -0.0
01/10/2018
5.12
 108,160 5.26 5.38 5.12 0 0 0
28/09/2018
5.26
 314,430 5.55 5.61 5.26 0 2,000 -0.0
27/09/2018
5.55
 306,520 5.88 5.88 5.47 500 0 0.0
26/09/2018
5.88
 483,300 6.17 6.17 5.88 0 0 0
25/09/2018
6.17
 1,886,720 5.88 6.17 5.61 0 0 0
24/09/2018
5.88
 451,190 5.87 5.94 5.51 2,000 0 0.0
21/09/2018
5.87
 468,780 5.85 5.94 5.51 0 0 0
20/09/2018
5.85
 529,810 5.47 5.85 5.36 0 0 0
19/09/2018
5.47
 200,880 5.41 5.48 5.41 0 10,000 -0.1
18/09/2018
5.41
 95,940 5.37 5.45 5.23 0 20,000 -0.2
17/09/2018
5.37
 157,090 5.58 5.59 5.37 0 0 0
14/09/2018
5.58
 129,780 5.48 5.58 5.43 0 0 0
13/09/2018
5.48
 171,400 5.26 5.48 5.15 0 9,000 -0.1
12/09/2018
5.26
 148,410 5.25 5.28 5.15 0 3,000 -0.0
11/09/2018
5.25
 124,360 5.35 5.38 5.15 0 0 0
10/09/2018
5.35
 330,080 5.48 5.61 5.12 0 500 -0.0
07/09/2018
5.48
 278,900 5.55 5.65 5.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |