CTCP Khoáng sản FECON (fcm)

3.20
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
(2026-03-31) 		-0.09 -2.74% 705,300 -4,000 0.0
3.16
3.35
3.20
2 tháng
(2026-03-02) 		-0.32 -9.09% 1,707,200 -4,600 0.0
3.16
3.52
3.20
3 tháng
(2026-01-30) 		-0.42 -11.52% 2,432,400 -11,500 -0.0
3.16
3.62
3.20
6 tháng
(2025-11-03) 		-0.42 -11.52% 5,155,900 -3,000 0.0
3.16
3.64
3.20
12 tháng
(2025-05-05) 		-0.49 -13.36% 25,785,400 202,400 0.9
3.16
4.21
3.20
24 tháng
(2024-05-10) 		-0.67 -17.22% 57,713,600 189,606 0.8
2.83
5.17
3.20
36 tháng
(2023-05-16) 		-0.92 -22.30% 101,792,000 181,606 0.8
2.83
6.18
3.20
60 tháng
(2021-05-26) 		-1.93 -37.63% 249,007,000 599,315 4.0
2.81
11.78
3.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2018
3.50
 165,070 3.57 3.59 3.50 0 0 0
24/04/2018
3.57
 95,890 3.57 3.62 3.52 0 220 -0.0
23/04/2018
3.57
 193,940 3.63 3.69 3.55 3,500 0 0.0
20/04/2018
3.63
 104,900 3.59 3.63 3.47 0 0 0
19/04/2018
3.59
 138,010 3.62 3.62 3.54 0 0 0
18/04/2018
3.62
 55,290 3.63 3.75 3.57 2,000 0 0.0
17/04/2018
3.63
 38,450 3.69 3.69 3.57 0 0 0
16/04/2018
3.69
 26,100 3.60 3.74 3.60 0 0 0
13/04/2018
3.60
 127,810 3.63 3.82 3.60 21,500 10,000 0.1
12/04/2018
3.63
 46,960 3.69 3.69 3.57 7,960 0 0.0
11/04/2018
3.69
 264,770 3.81 3.81 3.55 14,000 0 0.1
10/04/2018
3.81
 170,420 3.73 3.90 3.69 3,900 0 0.0
09/04/2018
3.73
 251,380 3.73 3.90 3.73 17,800 41,380 -0.1
06/04/2018
3.73
 284,370 3.57 3.75 3.55 0 0 0
05/04/2018
3.57
 81,360 3.52 3.57 3.48 1,000 0 0.0
04/04/2018
3.52
 61,920 3.50 3.56 3.47 0 0 0
03/04/2018
3.50
 68,530 3.54 3.54 3.48 5,200 0 0.0
02/04/2018
3.54
 66,870 3.54 3.56 3.52 2,000 0 0.0
30/03/2018
3.54
 99,830 3.50 3.61 3.49 5,000 0 0.0
29/03/2018
3.50
 55,500 3.54 3.56 3.50 2,000 0 0.0
28/03/2018
3.54
 39,310 3.53 3.57 3.51 380 0 0.0
27/03/2018
3.53
 74,180 3.53 3.56 3.50 1,000 0 0.0
26/03/2018
3.53
 162,730 3.53 3.55 3.49 1,680 0 0.0
23/03/2018
3.53
 154,600 3.56 3.56 3.44 12,000 0 0.1
22/03/2018
3.56
 38,840 3.48 3.56 3.54 0 0 0
21/03/2018
3.48
 139,080 3.58 3.58 3.48 2,000 0 0.0
20/03/2018
3.58
 78,150 3.59 3.59 3.55 5,000 0 0.0
19/03/2018
3.59
 59,730 3.59 3.59 3.54 10,000 0 0.1
16/03/2018
3.59
 117,270 3.57 3.60 3.52 0 0 0
15/03/2018
3.57
 52,940 3.61 3.61 3.51 0 0 0
14/03/2018
3.61
 64,270 3.61 3.63 3.60 0 0 0
13/03/2018
3.61
 94,290 3.48 3.62 3.48 0 0 0
12/03/2018
3.48
 110,780 3.48 3.49 3.42 0 32,810 -0.2
09/03/2018
3.48
 27,050 3.49 3.49 3.44 900 6,190 -0.0
08/03/2018
3.49
 45,050 3.50 3.52 3.44 0 0 0
07/03/2018
3.50
 41,510 3.44 3.51 3.44 11,000 1,000 0.1
06/03/2018
3.44
 64,040 3.42 3.47 3.38 0 10,000 -0.1
05/03/2018
3.42
 151,600 3.42 3.48 3.42 0 38,000 -0.2
02/03/2018
3.42
 35,080 3.45 3.50 3.41 0 0 0
01/03/2018
3.45
 92,230 3.44 3.50 3.44 0 23,750 -0.1
28/02/2018
3.44
 177,120 3.46 3.51 3.44 0 19,250 -0.1
27/02/2018
3.46
 85,310 3.50 3.51 3.44 0 6,000 -0.0
26/02/2018
3.50
 78,310 3.53 3.54 3.44 0 9,100 -0.1
23/02/2018
3.53
 132,250 3.53 3.54 3.47 0 15,900 -0.1
22/02/2018
3.53
 145,320 3.55 3.57 3.49 0 0 0
21/02/2018
3.55
 63,390 3.49 3.56 3.49 0 1,000 -0.0
13/02/2018
3.49
 86,690 3.50 3.50 3.45 0 11,530 -0.1
12/02/2018
3.50
 69,340 3.45 3.55 3.42 0 470 -0.0
09/02/2018
3.45
 134,610 3.50 3.50 3.38 0 10,480 -0.1
08/02/2018
3.50
 45,450 3.51 3.54 3.40 0 1,000 -0.0
07/02/2018
3.51
 77,180 3.44 3.65 3.41 0 31,970 -0.2
06/02/2018
3.44
 369,020 3.57 3.57 3.32 5,000 17,320 -0.1
05/02/2018
3.57
 155,650 3.63 3.63 3.51 0 10,240 -0.1
02/02/2018
3.63
 157,430 3.62 3.65 3.55 0 40,380 -0.2
01/02/2018
3.62
 219,880 3.69 3.69 3.62 10,000 54,450 -0.3
31/01/2018
3.69
 216,390 3.78 3.78 3.69 0 8,800 -0.1
30/01/2018
3.78
 164,760 3.75 3.80 3.72 0 0 0
29/01/2018
3.75
 233,430 3.80 3.84 3.74 7,000 0 0.0
26/01/2018
3.80
 95,730 3.74 3.82 3.67 2,550 0 0.0
25/01/2018
3.74
 708,040 3.75 3.75 3.65 5,000 0 0.0
22/01/2018
3.75
 345,870 3.77 3.77 3.75 0 0 0
19/01/2018
3.77
 181,010 3.77 3.85 3.77 0 7,000 -0.0
18/01/2018
3.77
 155,540 3.78 3.78 3.71 0 0 0
17/01/2018
3.78
 238,340 3.77 3.85 3.70 0 104,400 -0.6
16/01/2018
3.77
 199,070 3.82 3.82 3.75 5,000 0 0.0
15/01/2018
3.82
 134,990 3.83 3.87 3.75 3,500 0 0.0
12/01/2018
3.83
 208,690 3.85 3.90 3.80 0 0 0
11/01/2018
3.85
 132,440 3.75 3.85 3.75 0 0 0
10/01/2018
3.75
 145,060 3.69 3.82 3.75 0 0 0
09/01/2018
3.69
 206,960 3.75 3.75 3.68 10,000 5,000 0.0
08/01/2018
3.75
 130,940 3.72 3.82 3.72 5,000 20,840 -0.1
05/01/2018
3.72
 210,440 3.82 3.82 3.68 4,700 40,590 -0.2
04/01/2018
3.82
 288,980 3.89 3.90 3.75 80 0 0.0
03/01/2018
3.89
 143,630 3.89 3.92 3.89 3,400 0 0.0
02/01/2018
3.89
 124,780 3.89 3.94 3.89 0 500 -0.0
29/12/2017
3.89
 147,740 3.89 3.94 3.88 10,000 15,000 -0.0
28/12/2017
3.89
 114,100 3.88 3.93 3.88 0 10 -0
27/12/2017
3.88
 126,780 3.87 3.92 3.82 0 0 0
26/12/2017
3.87
 119,150 3.90 3.92 3.75 390,000 390,000 -0.3
25/12/2017
3.90
 68,240 3.91 3.94 3.88 0 0 0
22/12/2017
3.91
 93,330 3.93 3.94 3.88 26,170 0 0.2
21/12/2017
3.93
 158,870 3.93 4.00 3.91 0 13,060 -0.1
20/12/2017
3.93
 268,580 3.92 4.00 3.88 50,960 300 0.3
19/12/2017
3.92
 99,270 3.93 3.97 3.87 3,000 0 0.0
18/12/2017
3.93
 264,630 3.91 3.95 3.88 500 0 0.0
15/12/2017
3.91
 118,320 3.88 3.97 3.87 1,000 0 0.0
14/12/2017
3.88
 95,390 3.85 3.91 3.81 0 0 0
13/12/2017
3.85
 110,110 3.82 3.87 3.77 5,500 1,000 0.0
12/12/2017
3.82
 242,220 3.87 3.92 3.79 11,000 50,000 -0.2
11/12/2017
3.87
 189,510 3.93 3.93 3.87 1,000 0 0.0
08/12/2017
3.93
 98,350 3.97 4.00 3.88 7,200 0 0.0
07/12/2017
3.97
 104,350 3.94 4.03 3.93 20,950 0 0.1
06/12/2017
3.94
 270,560 4.04 4.04 3.91 4,730 0 0.0
05/12/2017
4.04
 284,880 4.07 4.10 4.02 3,000 26,870 -0.2
04/12/2017
4.07
 369,830 4.04 4.13 4.00 15,490 27,860 -0.1
01/12/2017
4.04
 674,200 3.95 4.07 3.94 6,500 400 0.0
30/11/2017
3.95
 384,110 3.95 4.06 3.94 0 0 0
29/11/2017
3.95
 362,540 4.04 4.16 3.95 550 47,330 -0.3
28/11/2017
4.04
 418,760 4.00 4.16 4.00 0 139,700 -0.9
27/11/2017
4.00
 578,090 3.88 4.06 3.87 1,000 55,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |