CTCP Khoáng sản FECON (fcm)

3.30
-0.02
(-0.60%)
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)
10/10/2017
4.87
 138,850 4.91 4.91 4.81 3,900 13,230 -0.1
09/10/2017
4.91
 171,850 4.81 4.96 4.72 3,000 16,980 -0.1
06/10/2017
4.81
 304,490 4.69 4.83 4.69 80,000 12,800 0.5
05/10/2017
4.69
 104,420 4.69 4.72 4.63 11,200 0 0.1
04/10/2017
4.69
 195,640 4.60 4.70 4.57 15,910 0 0.1
03/10/2017
4.60
 512,980 4.71 4.75 4.41 33,440 0 0.3
02/10/2017
4.71
 94,640 4.76 4.79 4.63 0 0 0
29/09/2017
4.76
 378,950 4.85 4.85 4.72 33,300 0 0.3
28/09/2017
4.85
 131,670 4.85 4.89 4.79 300 5,500 -0.0
27/09/2017
4.85
 130,340 4.82 4.87 4.76 1,000 150 0.0
26/09/2017
4.82
 423,620 4.91 4.94 4.77 29,600 0 0.2
25/09/2017
4.91
 429,240 5.10 5.12 4.91 25,400 0 0.2
22/09/2017
5.10
 551,310 5.12 5.16 5.01 21,970 5,000 0.1
21/09/2017
5.12
 733,340 4.83 5.17 4.81 40,610 15,600 0.2
20/09/2017
4.83
 391,380 4.88 4.88 4.80 55,200 7,500 0.4
19/09/2017
4.88
 639,410 4.87 5.01 4.74 38,400 8,500 0.2
18/09/2017
4.87
 547,520 4.76 4.94 4.76 56,170 0 0.4
15/09/2017
4.76
 921,390 4.74 5.01 4.76 31,200 0 0.2
14/09/2017
4.74
 1,070,150 4.43 4.74 4.39 81,250 7,200 0.5
13/09/2017
4.43
 97,290 4.38 4.44 4.34 16,790 0 0.1
12/09/2017
4.38
 104,150 4.32 4.39 4.27 8,000 0 0.1
11/09/2017
4.32
 421,260 4.44 4.46 4.26 15,000 2,100 0.1
08/09/2017
4.44
 151,460 4.42 4.46 4.41 6,000 0 0.0
07/09/2017
4.42
 221,610 4.50 4.50 4.42 5,000 0 0.0
06/09/2017
4.50
 172,940 4.47 4.52 4.38 7,500 0 0.1
05/09/2017
4.47
 289,150 4.47 4.56 4.44 10,000 0 0.1
01/09/2017
4.47
 466,180 4.29 4.50 4.29 16,210 0 0.1
31/08/2017
4.29
 150,040 4.26 4.32 4.26 0 0 0
30/08/2017
4.26
 204,320 4.38 4.42 4.25 0 12,230 -0.1
29/08/2017
4.38
 621,570 4.39 4.44 4.23 7,500 0 0.1
28/08/2017
4.39
 450,430 4.47 4.47 4.38 0 410 -0.0
25/08/2017
4.47
 465,430 4.47 4.51 4.38 0 0 0
24/08/2017
4.47
 306,190 4.49 4.51 4.40 0 0 0
23/08/2017
4.49
 205,300 4.51 4.54 4.38 0 0 0
22/08/2017
4.51
 641,500 4.41 4.57 4.41 81,960 5,400 0.6
21/08/2017
4.41
 339,180 4.58 4.62 4.41 8,000 0 0.1
18/08/2017
4.58
 136,640 4.51 4.59 4.38 2,000 0 0.0
17/08/2017
4.51
 303,970 4.68 4.69 4.51 0 0 0
16/08/2017
4.68
 348,420 4.63 4.74 4.55 0 0 0
15/08/2017
4.63
 297,750 4.67 4.79 4.51 4,000 0 0.0
14/08/2017
4.67
 419,750 4.53 4.81 4.54 34,000 0 0.3
11/08/2017
4.53
 580,440 4.75 4.75 4.51 24,000 1,500 0.2
10/08/2017
4.75
 647,550 4.63 4.93 4.51 0 0 0
09/08/2017
4.63
 1,549,140 4.87 4.87 4.54 4,900 800 0.0
08/08/2017
4.87
 2,204,420 5.19 5.19 4.83 109,000 4,400 0.8
07/08/2017
5.19
 1,429,510 5.51 5.63 5.16 1,140 26,400 -0.2
04/08/2017
5.51
 1,924,380 5.44 5.82 5.51 5,400 64,230 -0.5
03/08/2017
5.44
 1,291,500 5.09 5.44 5.26 5,100 53,000 -0.4
02/08/2017
5.09
 1,777,750 4.76 5.09 4.69 23,430 2,000 0.2
01/08/2017
4.76
 1,661,360 4.46 4.76 4.44 28,100 108,000 -0.6
31/07/2017
4.46
 1,616,360 4.79 4.79 4.46 6,400 101,660 -0.7
28/07/2017
4.79
 3,961,050 4.77 5.10 4.64 14,100 1,017,500 -8.1
27/07/2017
4.77
 151,420 4.46 4.77 4.77 0 0 0
26/07/2017
4.46
 194,050 4.17 4.46 4.46 0 11,500 -0.1
25/07/2017
4.17
 373,710 3.90 4.17 4.17 0 200,000 -1.3
24/07/2017
3.90
 680,900 3.65 3.90 3.90 0 300,000 -1.9
21/07/2017
3.65
 796,250 3.42 3.65 3.44 2,000 19,300 -0.1
20/07/2017
3.42
 188,420 3.47 3.47 3.32 35,000 0 0.2
19/07/2017
3.47
 25,100 3.47 3.49 3.41 0 0 0
18/07/2017
3.47
 51,400 3.47 3.48 3.41 0 0 0
17/07/2017
3.47
 107,470 3.45 3.50 3.44 0 0 0
14/07/2017
3.45
 245,750 3.49 3.49 3.44 2,000 2,320 -0.0
13/07/2017
3.49
 35,060 3.49 3.66 3.45 10,000 2,200 0.0
12/07/2017
3.49
 98,060 3.50 3.50 3.45 0 0 0
11/07/2017
3.50
 190,290 3.56 3.56 3.44 3,320 83,430 -0.4
10/07/2017
3.56
 212,240 3.57 3.59 3.44 2,200 10 0.0
07/07/2017
3.57
 222,630 3.50 3.63 3.50 0 100 -0.0
06/07/2017
3.50
 150,940 3.55 3.59 3.50 0 100 -0.0
05/07/2017
3.55
 134,260 3.47 3.60 3.47 0 4,000 -0.0
04/07/2017
3.47
 92,950 3.50 3.57 3.46 6,100 0 0.0
03/07/2017
3.50
 198,090 3.54 3.54 3.47 0 0 0
30/06/2017
3.54
 108,720 3.54 3.57 3.51 0 300 -0.0
29/06/2017
3.54
 93,980 3.54 3.60 3.54 6,000 30 0.0
28/06/2017
3.54
 216,660 3.57 3.57 3.49 1,760 0 0.0
27/06/2017
3.57
 194,050 3.62 3.63 3.44 1,800 0 0.0
26/06/2017
3.62
 291,660 3.64 3.69 3.60 30,000 0 0.2
23/06/2017
3.64
 378,160 3.57 3.74 3.52 0 0 0
22/06/2017
3.57
 280,380 3.35 3.57 3.35 10 40 -0.0
21/06/2017
3.35
 128,260 3.38 3.42 3.35 30 0 0.0
20/06/2017
3.38
 274,790 3.42 3.44 3.38 0 20 -0.0
19/06/2017
3.42
 198,610 3.44 3.50 3.38 8,540 0 0.0
16/06/2017
3.44
 186,940 3.48 3.56 3.42 0 0 0
15/06/2017
3.48
 200,110 3.52 3.58 3.46 0 20 -0.0
14/06/2017
3.52
 206,450 3.51 3.63 3.40 0 0 0
13/06/2017
3.51
 443,420 3.54 3.55 3.39 20 0 0.0
12/06/2017
3.54
 693,970 3.69 3.69 3.50 6,420 1,350 0.0
09/06/2017
3.69
 730,910 3.74 3.99 3.64 150 74,100 -0.5
08/06/2017
3.74
 1,110,000 3.49 3.74 3.57 0 1,010 -0.0
07/06/2017
3.49
 1,041,620 3.27 3.49 3.27 150 50,300 -0.3
06/06/2017
3.27
 509,170 3.16 3.33 3.13 100 0 0.0
05/06/2017
3.16
 270,600 3.22 3.22 3.14 10 0 0
02/06/2017
3.22
 643,170 3.03 3.22 3.07 0 0 0
01/06/2017
3.03
 41,990 3.07 3.08 3.03 0 0 0
31/05/2017
3.07
 113,440 3.10 3.13 3.06 0 8,000 -0.0
30/05/2017
3.10
 113,730 3.10 3.15 3.07 28,000 20,000 0.0
29/05/2017
3.10
 83,350 3.10 3.10 3.07 3,800 30,000 -0.1
26/05/2017
3.10
 94,150 3.13 3.13 3.06 6,000 10,000 -0.0
25/05/2017
3.13
 73,850 3.09 3.19 3.12 0 0 0
24/05/2017
3.09
 52,710 3.09 3.13 3.07 3,800 0 0.0
23/05/2017
3.09
 146,550 3.16 3.16 3.05 4,450 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |