CTCP Khoáng sản FECON (fcm)

3.65
0.01
(0.27%)
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
(2025-11-05) 		-0.08 -2.15% 988,100 4,500 0.0
3.60
3.72
3.65
2 tháng
(2025-10-06) 		-0.32 -8.08% 2,387,500 -5,700 -0.0
3.53
3.96
3.65
3 tháng
(2025-09-08) 		-0.45 -11% 4,520,600 300 -0.0
3.53
4.17
3.65
6 tháng
(2025-06-09) 		-0.17 -4.46% 17,277,500 213,400 0.9
3.53
4.39
3.65
12 tháng
(2024-12-10) 		0.54 17.42% 48,007,900 177,306 0.8
3.03
5.39
3.65
24 tháng
(2023-12-18) 		-1.01 -21.78% 60,556,100 236,906 1.0
2.95
5.39
3.65
36 tháng
(2022-12-21) 		-0.03 -0.77% 105,163,100 137,615 1.6
2.95
6.44
3.65
60 tháng
(2020-12-31) 		-1.45 -28.51% 248,952,950 654,705 4.3
2.93
12.28
3.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/08/2017
4.47
 150,040 4.44 4.50 4.44 0 0 0
30/08/2017
4.44
 204,320 4.57 4.61 4.43 0 12,230 -0.1
29/08/2017
4.57
 621,570 4.58 4.63 4.41 7,500 0 0.1
28/08/2017
4.58
 450,430 4.66 4.66 4.57 0 410 -0.0
25/08/2017
4.66
 465,430 4.66 4.70 4.57 0 0 0
24/08/2017
4.66
 306,190 4.68 4.70 4.59 0 0 0
23/08/2017
4.68
 205,300 4.70 4.73 4.57 0 0 0
22/08/2017
4.70
 641,500 4.60 4.76 4.60 81,960 5,400 0.6
21/08/2017
4.60
 339,180 4.77 4.81 4.60 8,000 0 0.1
18/08/2017
4.77
 136,640 4.70 4.79 4.57 2,000 0 0.0
17/08/2017
4.70
 303,970 4.88 4.89 4.70 0 0 0
16/08/2017
4.88
 348,420 4.83 4.94 4.74 0 0 0
15/08/2017
4.83
 297,750 4.87 4.99 4.70 4,000 0 0.0
14/08/2017
4.87
 419,750 4.72 5.02 4.74 34,000 0 0.3
11/08/2017
4.72
 580,440 4.95 4.95 4.70 24,000 1,500 0.2
10/08/2017
4.95
 647,550 4.83 5.14 4.70 0 0 0
09/08/2017
4.83
 1,549,140 5.08 5.08 4.73 4,900 800 0.0
08/08/2017
5.08
 2,204,420 5.41 5.41 5.04 109,000 4,400 0.8
07/08/2017
5.41
 1,429,510 5.74 5.87 5.38 1,140 26,400 -0.2
04/08/2017
5.74
 1,924,380 5.67 6.07 5.74 5,400 64,230 -0.5
03/08/2017
5.67
 1,291,500 5.31 5.67 5.48 5,100 53,000 -0.4
02/08/2017
5.31
 1,777,750 4.96 5.31 4.89 23,430 2,000 0.2
01/08/2017
4.96
 1,661,360 4.64 4.96 4.63 28,100 108,000 -0.6
31/07/2017
4.64
 1,616,360 4.99 4.99 4.64 6,400 101,660 -0.7
28/07/2017
4.99
 3,961,050 4.97 5.32 4.84 14,100 1,017,500 -8.1
27/07/2017
4.97
 151,420 4.65 4.97 4.97 0 0 0
26/07/2017
4.65
 194,050 4.35 4.65 4.65 0 11,500 -0.1
25/07/2017
4.35
 373,710 4.07 4.35 4.35 0 200,000 -1.3
24/07/2017
4.07
 680,900 3.81 4.07 4.07 0 300,000 -1.9
21/07/2017
3.81
 796,250 3.56 3.81 3.59 2,000 19,300 -0.1
20/07/2017
3.56
 188,420 3.61 3.61 3.46 35,000 0 0.2
19/07/2017
3.61
 25,100 3.61 3.64 3.55 0 0 0
18/07/2017
3.61
 51,400 3.62 3.63 3.55 0 0 0
17/07/2017
3.62
 107,470 3.60 3.65 3.59 0 0 0
14/07/2017
3.60
 245,750 3.64 3.64 3.59 2,000 2,320 -0.0
13/07/2017
3.64
 35,060 3.64 3.82 3.59 10,000 2,200 0.0

Chính sách bảo mật | Điều khoản sử dụng |