Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
30/11/2017	4.12	384,110	4.12	4.23	4.11	0	0	0
29/11/2017	4.12	362,540	4.21	4.34	4.12	550	47,330	-0.3
28/11/2017	4.21	418,760	4.17	4.33	4.17	0	139,700	-0.9
27/11/2017	4.17	578,090	4.04	4.23	4.04	1,000	55,000	-0.3
24/11/2017	4.04	175,730	4.04	4.04	3.98	1,000	0	0.0
23/11/2017	4.04	502,330	4.02	4.08	4.02	6,000	0	0.0
22/11/2017	4.02	142,000	4.05	4.08	3.98	4,000	0	0.0
21/11/2017	4.05	161,990	4.05	4.10	4.01	16,840	14,890	0.0
20/11/2017	4.05	69,820	4.11	4.11	4.04	7,500	0	0.0
17/11/2017	4.11	288,010	4.12	4.15	4.05	53,000	30,620	0.1
16/11/2017	4.12	159,090	4.11	4.13	4.04	47,000	17,600	0.2
15/11/2017	4.11	42,730	4.15	4.17	4.02	14,200	0	0.1
14/11/2017	4.15	171,860	4.13	4.18	4.06	34,300	29,600	0.0
13/11/2017	4.13	410,160	4.07	4.13	4.01	126,950	70,800	0.4
10/11/2017	4.07	146,640	4.06	4.14	4.04	38,090	20,000	0.1
09/11/2017	4.06	101,890	4.14	4.17	4.06	11,300	0	0.1
08/11/2017	4.14	132,660	4.14	4.17	4.11	18,500	0	0.1
07/11/2017	4.14	273,400	4.06	4.18	4.06	31,850	5,230	0.2
06/11/2017	4.06	191,880	3.97	4.11	3.97	120,720	30,000	0.6
03/11/2017	3.97	256,200	4.01	4.04	3.96	10,440	11,900	-0.0
02/11/2017	4.01	304,590	3.97	4.07	3.98	57,620	0	0.4
01/11/2017	3.97	407,480	3.97	4.10	3.97	6,700	62,000	-0.3
31/10/2017	3.97	357,950	3.98	4.10	3.83	48,520	0	0.3
30/10/2017	3.98	355,580	4.24	4.24	3.98	19,100	0	0.1
27/10/2017	4.24	251,300	4.37	4.42	4.18	7,380	2,000	0.0
26/10/2017	4.37	535,310	4.21	4.50	4.21	11,150	31,410	-0.1
25/10/2017	4.21	2,207,020	4.51	4.51	4.20	310,000	93,910	1.4
24/10/2017	4.51	1,839,700	4.85	4.85	4.51	152,190	52,000	0.7
23/10/2017	4.85	265,100	5.22	5.22	4.85	4,000	0	0.0
20/10/2017	5.22	579,040	5.28	5.34	5.11	30	16,000	-0.1
19/10/2017	5.28	445,040	5.17	5.43	5.14	4,000	35,700	-0.3
18/10/2017	5.17	392,830	4.99	5.19	4.96	12,000	39,200	-0.2
17/10/2017	4.99	175,770	4.96	5.02	4.94	7,000	3,530	0.0
16/10/2017	4.96	114,040	5.02	5.07	4.96	7,000	970	0.0
13/10/2017	5.02	223,410	5.06	5.10	4.96	15,750	8,900	0.1
12/10/2017	5.06	108,900	5.08	5.09	4.93	12,160	1,510	0.1
11/10/2017	5.08	118,510	5.08	5.09	5.01	5,000	6,200	-0.0
10/10/2017	5.08	138,850	5.11	5.11	5.01	3,900	13,230	-0.1
09/10/2017	5.11	171,850	5.01	5.17	4.92	3,000	16,980	-0.1
06/10/2017	5.01	304,490	4.89	5.04	4.89	80,000	12,800	0.5
05/10/2017	4.89	104,420	4.89	4.92	4.83	11,200	0	0.1
04/10/2017	4.89	195,640	4.79	4.90	4.76	15,910	0	0.1
03/10/2017	4.79	512,980	4.91	4.95	4.60	33,440	0	0.3
02/10/2017	4.91	94,640	4.96	4.99	4.83	0	0	0
29/09/2017	4.96	378,950	5.06	5.06	4.92	33,300	0	0.3
28/09/2017	5.06	131,670	5.06	5.09	5.00	300	5,500	-0.0
27/09/2017	5.06	130,340	5.02	5.07	4.96	1,000	150	0.0
26/09/2017	5.02	423,620	5.12	5.15	4.97	29,600	0	0.2
25/09/2017	5.12	429,240	5.32	5.34	5.12	25,400	0	0.2
22/09/2017	5.32	551,310	5.34	5.38	5.22	21,970	5,000	0.1
21/09/2017	5.34	733,340	5.04	5.39	5.01	40,610	15,600	0.2
20/09/2017	5.04	391,380	5.09	5.09	5.00	55,200	7,500	0.4
19/09/2017	5.09	639,410	5.08	5.22	4.94	38,400	8,500	0.2
18/09/2017	5.08	547,520	4.96	5.15	4.96	56,170	0	0.4
15/09/2017	4.96	921,390	4.94	5.22	4.96	31,200	0	0.2
14/09/2017	4.94	1,070,150	4.62	4.94	4.58	81,250	7,200	0.5
13/09/2017	4.62	97,290	4.57	4.63	4.53	16,790	0	0.1
12/09/2017	4.57	104,150	4.51	4.57	4.45	8,000	0	0.1
11/09/2017	4.51	421,260	4.63	4.65	4.44	15,000	2,100	0.1
08/09/2017	4.63	151,460	4.61	4.65	4.59	6,000	0	0.0
07/09/2017	4.61	221,610	4.69	4.69	4.61	5,000	0	0.0
06/09/2017	4.69	172,940	4.66	4.72	4.57	7,500	0	0.1
05/09/2017	4.66	289,150	4.66	4.75	4.63	10,000	0	0.1
01/09/2017	4.66	466,180	4.47	4.69	4.47	16,210	0	0.1

Page:
<<
20
21
22
>>

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

CTCP Khoáng sản FECON (fcm)

THỐNG KÊ GIAO DỊCH