CTCP Khoáng sản FECON (fcm)

3.18
0.01
(0.32%)
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
(2026-06-30) 		-0.14 -4.31% 536,500 11,400 0
3.07
3.36
3.17
2 tháng
(2026-06-01) 		-0.15 -4.60% 1,421,200 2,600 0
3.07
3.62
3.17
3 tháng
(2026-05-04) 		-0.09 -2.81% 1,975,500 2,300 0
3.07
3.62
3.17
6 tháng
(2026-02-02) 		-0.41 -11.67% 4,275,000 -8,200 -0.0
3.07
3.62
3.17
12 tháng
(2025-08-04) 		-0.92 -22.81% 15,428,900 199,200 0.8
3.07
4.15
3.17
24 tháng
(2024-08-09) 		-0.05 -1.69% 56,075,600 178,606 0.8
2.83
5.17
3.17
36 tháng
(2023-08-15) 		-2.52 -44.80% 87,247,100 224,006 1.0
2.83
6.18
3.17
60 tháng
(2021-08-25) 		-2.20 -41.39% 249,323,200 551,115 3.7
2.81
11.78
3.17
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/10/2018
4.01
 12,950 4.08 4.08 3.90 0 0 0
26/10/2018
4.08
 38,900 4.02 4.12 3.87 0 0 0
25/10/2018
4.02
 89,040 3.96 4.03 3.72 1,000 0 0.0
24/10/2018
3.96
 78,380 4.02 4.09 3.96 1,000 0 0.0
23/10/2018
4.02
 44,020 4.13 4.13 3.96 0 0 0
22/10/2018
4.13
 71,830 4.09 4.16 4.08 0 0 0
19/10/2018
4.09
 50,550 4.16 4.16 3.96 0 0 0
18/10/2018
4.16
 154,780 4.16 4.24 3.90 0 0 0
17/10/2018
4.16
 27,780 4.09 4.27 4.09 0 0 0
16/10/2018
4.09
 280,940 4.31 4.37 4.03 0 0 0
15/10/2018
4.31
 31,340 4.43 4.47 4.16 0 0 0
12/10/2018
4.43
 39,250 4.37 4.44 4.23 100 0 0.0
11/10/2018
4.37
 248,890 4.70 4.70 4.37 0 2,670 -0.0
10/10/2018
4.70
 57,730 4.74 4.74 4.57 0 0 0
09/10/2018
4.74
 54,540 4.78 4.78 4.58 0 0 0
08/10/2018
4.78
 101,770 4.95 4.98 4.71 0 0 0
05/10/2018
4.95
 45,550 4.99 5.04 4.91 0 0 0
04/10/2018
4.99
 50,280 4.96 5.02 4.93 0 0 0
03/10/2018
4.96
 44,520 4.92 4.97 4.79 0 1,000 -0.0
02/10/2018
4.92
 584,620 5.29 5.29 4.92 0 2,000 -0.0
01/10/2018
5.29
 108,160 5.43 5.56 5.29 0 0 0
28/09/2018
5.43
 314,430 5.73 5.80 5.43 0 2,000 -0.0
27/09/2018
5.73
 306,520 6.07 6.07 5.66 500 0 0.0
26/09/2018
6.07
 483,300 6.37 6.37 6.07 0 0 0
25/09/2018
6.37
 1,886,720 6.07 6.37 5.80 0 0 0
24/09/2018
6.07
 451,190 6.07 6.14 5.70 2,000 0 0.0
21/09/2018
6.07
 468,780 6.05 6.14 5.70 0 0 0
20/09/2018
6.05
 529,810 5.66 6.05 5.54 0 0 0
19/09/2018
5.66
 200,880 5.60 5.66 5.60 0 10,000 -0.1
18/09/2018
5.60
 95,940 5.56 5.64 5.40 0 20,000 -0.2
17/09/2018
5.56
 157,090 5.77 5.78 5.56 0 0 0
14/09/2018
5.77
 129,780 5.66 5.77 5.61 0 0 0
13/09/2018
5.66
 171,400 5.44 5.66 5.32 0 9,000 -0.1
12/09/2018
5.44
 148,410 5.43 5.46 5.32 0 3,000 -0.0
11/09/2018
5.43
 124,360 5.53 5.56 5.32 0 0 0
10/09/2018
5.53
 330,080 5.66 5.80 5.30 0 500 -0.0
07/09/2018
5.66
 278,900 5.73 5.83 5.60 0 0 0
06/09/2018
5.73
 588,110 5.49 5.80 5.49 0 14,710 -0.1
05/09/2018
5.49
 204,700 5.31 5.60 5.13 0 16,170 -0.1
04/09/2018
5.31
 96,020 5.49 5.49 5.12 0 0 0
31/08/2018
5.49
 283,420 5.56 5.58 5.46 0 81,780 -0.7
30/08/2018
5.56
 400,110 5.56 5.63 5.32 0 128,040 -1.0
29/08/2018
5.56
 203,660 5.43 5.73 5.38 0 33,740 -0.3
28/08/2018
5.43
 374,920 5.56 5.56 5.17 0 68,890 -0.6
27/08/2018
5.56
 984,790 5.30 5.66 5.19 0 161,110 -1.3
24/08/2018
5.30
 43,610 4.95 5.30 5.30 0 5,000 -0.0
23/08/2018
4.95
 38,160 4.63 4.95 4.95 0 15,000 -0.1
22/08/2018
4.63
 21,760 4.33 4.63 4.63 0 7,470 -0.1
21/08/2018
4.33
 77,440 4.05 4.33 4.33 0 0 0
20/08/2018
4.05
 35,170 4.05 4.12 4.05 0 34,670 -0.2
17/08/2018
4.05
 74,050 4.05 4.12 4.03 0 53,000 -0.3
16/08/2018
4.05
 22,090 4.14 4.14 4.04 0 16,910 -0.1
15/08/2018
4.14
 6,450 4.09 4.16 4.09 0 1,600 -0.0
14/08/2018
4.09
 173,810 4.16 4.23 4.09 0 130,000 -0.8
13/08/2018
4.16
 7,840 4.12 4.20 4.09 0 0 0
10/08/2018
4.12
 18,820 4.12 4.12 3.89 0 0 0
09/08/2018
4.12
 18,800 4.09 4.12 4.03 0 0 0
08/08/2018
4.09
 2,190 4.14 4.14 3.99 0 0 0
07/08/2018
4.14
 40,020 4.15 4.15 4.03 0 0 0
06/08/2018
4.15
 13,040 4.16 4.16 4.06 0 0 0
03/08/2018
4.16
 28,130 4.09 4.16 4.09 0 0 0
02/08/2018
4.09
 16,160 4.09 4.10 4.09 0 0 0
01/08/2018
4.09
 73,570 4.08 4.14 4.08 10,000 0 0.1
31/07/2018
4.08
 19,270 4.06 4.09 3.98 0 0 0
30/07/2018
4.06
 26,710 4.07 4.09 4.06 12,000 0 0.1
27/07/2018
4.07
 83,010 3.94 4.08 3.92 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |