CTCP Khoáng sản FECON (fcm)

3.32
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
(2026-02-11) 		-0.26 -7.26% 725,600 2,500 0.0
3.20
3.58
3.32
2 tháng
(2026-01-12) 		-0.13 -3.87% 1,909,200 -8,800 -0.0
3.20
3.62
3.32
3 tháng
(2025-12-15) 		-0.13 -3.87% 2,520,700 -4,900 -0.0
3.20
3.62
3.32
6 tháng
(2025-09-15) 		-0.61 -15.59% 7,057,400 -12,600 -0.1
3.20
4
3.32
12 tháng
(2025-03-18) 		-0.68 -17.01% 32,224,100 70,983 0.3
3.20
4.21
3.32
24 tháng
(2024-03-25) 		-0.95 -22.21% 57,841,600 213,706 0.9
2.83
5.17
3.32
36 tháng
(2023-03-29) 		-0.46 -12.20% 103,394,100 227,207 1.2
2.83
6.18
3.32
60 tháng
(2021-04-08) 		-2.72 -45.01% 248,981,300 606,215 4.0
2.81
11.78
3.32
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/11/2017
3.88
 175,730 3.88 3.88 3.82 1,000 0 0.0
23/11/2017
3.88
 502,330 3.86 3.91 3.85 6,000 0 0.0
22/11/2017
3.86
 142,000 3.89 3.91 3.82 4,000 0 0.0
21/11/2017
3.89
 161,990 3.89 3.94 3.85 16,840 14,890 0.0
20/11/2017
3.89
 69,820 3.94 3.94 3.88 7,500 0 0.0
17/11/2017
3.94
 288,010 3.95 3.99 3.89 53,000 30,620 0.1
16/11/2017
3.95
 159,090 3.94 3.96 3.88 47,000 17,600 0.2
15/11/2017
3.94
 42,730 3.98 4.00 3.85 14,200 0 0.1
14/11/2017
3.98
 171,860 3.96 4.01 3.90 34,300 29,600 0.0
13/11/2017
3.96
 410,160 3.90 3.96 3.85 126,950 70,800 0.4
10/11/2017
3.90
 146,640 3.89 3.97 3.88 38,090 20,000 0.1
09/11/2017
3.89
 101,890 3.97 4.00 3.89 11,300 0 0.1
08/11/2017
3.97
 132,660 3.97 4.00 3.94 18,500 0 0.1
07/11/2017
3.97
 273,400 3.90 4.01 3.89 31,850 5,230 0.2
06/11/2017
3.90
 191,880 3.80 3.94 3.80 120,720 30,000 0.6
03/11/2017
3.80
 256,200 3.85 3.87 3.80 10,440 11,900 -0.0
02/11/2017
3.85
 304,590 3.81 3.90 3.82 57,620 0 0.4
01/11/2017
3.81
 407,480 3.81 3.94 3.81 6,700 62,000 -0.3
31/10/2017
3.81
 357,950 3.82 3.93 3.67 48,520 0 0.3
30/10/2017
3.82
 355,580 4.07 4.07 3.82 19,100 0 0.1
27/10/2017
4.07
 251,300 4.19 4.24 4.01 7,380 2,000 0.0
26/10/2017
4.19
 535,310 4.04 4.32 4.04 11,150 31,410 -0.1
25/10/2017
4.04
 2,207,020 4.33 4.33 4.03 310,000 93,910 1.4
24/10/2017
4.33
 1,839,700 4.66 4.66 4.33 152,190 52,000 0.7
23/10/2017
4.66
 265,100 5.01 5.01 4.66 4,000 0 0.0
20/10/2017
5.01
 579,040 5.07 5.12 4.90 30 16,000 -0.1
19/10/2017
5.07
 445,040 4.96 5.21 4.93 4,000 35,700 -0.3
18/10/2017
4.96
 392,830 4.79 4.97 4.76 12,000 39,200 -0.2
17/10/2017
4.79
 175,770 4.76 4.82 4.74 7,000 3,530 0.0
16/10/2017
4.76
 114,040 4.82 4.86 4.76 7,000 970 0.0
13/10/2017
4.82
 223,410 4.85 4.89 4.76 15,750 8,900 0.1
12/10/2017
4.85
 108,900 4.87 4.88 4.73 12,160 1,510 0.1
11/10/2017
4.87
 118,510 4.87 4.88 4.81 5,000 6,200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |