CTCP Khoáng sản FECON (fcm)

2.96
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
(2026-08-17) 		-0.10 -3.27% 802,800 35,200 0
2.96
3.09
2.96
2 tháng
(2026-07-16) 		-0.24 -7.57% 1,477,100 41,300 0
2.96
3.20
2.96
3 tháng
(2026-06-16) 		-0.33 -10.02% 2,235,300 40,200 0
2.96
3.50
2.96
6 tháng
(2026-03-18) 		-0.21 -6.73% 4,130,500 17,400 -0.0
2.96
3.50
2.96
12 tháng
(2025-09-19) 		-0.91 -23.53% 10,837,600 21,300 -0.0
2.96
3.87
2.96
24 tháng
(2024-09-24) 		-0.03 -0.95% 56,537,000 207,806 0.8
2.73
5
2.96
36 tháng
(2023-10-02) 		-2.10 -41.53% 71,836,200 254,106 1.0
2.73
5.12
2.96
60 tháng
(2021-10-11) 		-3.02 -50.51% 239,618,200 630,015 4.0
2.72
11.39
2.96
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/04/2018
3.49
 127,810 3.51 3.69 3.49 21,500 10,000 0.1
12/04/2018
3.51
 46,960 3.57 3.57 3.45 7,960 0 0.0
11/04/2018
3.57
 264,770 3.69 3.69 3.43 14,000 0 0.1
10/04/2018
3.69
 170,420 3.61 3.77 3.57 3,900 0 0.0
09/04/2018
3.61
 251,380 3.61 3.78 3.61 17,800 41,380 -0.1
06/04/2018
3.61
 284,370 3.45 3.63 3.43 0 0 0
05/04/2018
3.45
 81,360 3.41 3.45 3.37 1,000 0 0.0
04/04/2018
3.41
 61,920 3.39 3.44 3.36 0 0 0
03/04/2018
3.39
 68,530 3.42 3.42 3.37 5,200 0 0.0
02/04/2018
3.42
 66,870 3.43 3.44 3.41 2,000 0 0.0
30/03/2018
3.43
 99,830 3.38 3.49 3.37 5,000 0 0.0
29/03/2018
3.38
 55,500 3.43 3.44 3.38 2,000 0 0.0
28/03/2018
3.43
 39,310 3.41 3.45 3.40 380 0 0.0
27/03/2018
3.41
 74,180 3.41 3.44 3.39 1,000 0 0.0
26/03/2018
3.41
 162,730 3.41 3.43 3.37 1,680 0 0.0
23/03/2018
3.41
 154,600 3.44 3.44 3.33 12,000 0 0.1
22/03/2018
3.44
 38,840 3.37 3.44 3.42 0 0 0
21/03/2018
3.37
 139,080 3.46 3.46 3.37 2,000 0 0.0
20/03/2018
3.46
 78,150 3.47 3.48 3.44 5,000 0 0.0
19/03/2018
3.47
 59,730 3.48 3.48 3.43 10,000 0 0.1
16/03/2018
3.48
 117,270 3.46 3.48 3.40 0 0 0
15/03/2018
3.46
 52,940 3.49 3.49 3.40 0 0 0
14/03/2018
3.49
 64,270 3.49 3.51 3.48 0 0 0
13/03/2018
3.49
 94,290 3.37 3.50 3.37 0 0 0
12/03/2018
3.37
 110,780 3.37 3.38 3.31 0 32,810 -0.2
09/03/2018
3.37
 27,050 3.37 3.37 3.33 900 6,190 -0.0
08/03/2018
3.37
 45,050 3.39 3.41 3.33 0 0 0
07/03/2018
3.39
 41,510 3.33 3.40 3.33 11,000 1,000 0.1
06/03/2018
3.33
 64,040 3.31 3.35 3.27 0 10,000 -0.1
05/03/2018
3.31
 151,600 3.31 3.37 3.31 0 38,000 -0.2
02/03/2018
3.31
 35,080 3.34 3.38 3.30 0 0 0
01/03/2018
3.34
 92,230 3.33 3.38 3.33 0 23,750 -0.1
28/02/2018
3.33
 177,120 3.35 3.40 3.33 0 19,250 -0.1
27/02/2018
3.35
 85,310 3.39 3.40 3.33 0 6,000 -0.0
26/02/2018
3.39
 78,310 3.41 3.43 3.33 0 9,100 -0.1
23/02/2018
3.41
 132,250 3.41 3.42 3.36 0 15,900 -0.1
22/02/2018
3.41
 145,320 3.43 3.45 3.37 0 0 0
21/02/2018
3.43
 63,390 3.38 3.44 3.38 0 1,000 -0.0
13/02/2018
3.38
 86,690 3.39 3.39 3.34 0 11,530 -0.1
12/02/2018
3.39
 69,340 3.34 3.44 3.31 0 470 -0.0
09/02/2018
3.34
 134,610 3.39 3.39 3.27 0 10,480 -0.1
08/02/2018
3.39
 45,450 3.40 3.43 3.29 0 1,000 -0.0
07/02/2018
3.40
 77,180 3.33 3.53 3.30 0 31,970 -0.2
06/02/2018
3.33
 369,020 3.45 3.45 3.21 5,000 17,320 -0.1
05/02/2018
3.45
 155,650 3.51 3.51 3.40 0 10,240 -0.1
02/02/2018
3.51
 157,430 3.50 3.54 3.43 0 40,380 -0.2
01/02/2018
3.50
 219,880 3.57 3.57 3.50 10,000 54,450 -0.3
31/01/2018
3.57
 216,390 3.66 3.66 3.57 0 8,800 -0.1
30/01/2018
3.66
 164,760 3.63 3.68 3.60 0 0 0
29/01/2018
3.63
 233,430 3.68 3.71 3.61 7,000 0 0.0
26/01/2018
3.68
 95,730 3.61 3.69 3.55 2,550 0 0.0
25/01/2018
3.61
 708,040 3.63 3.63 3.54 5,000 0 0.0
22/01/2018
3.63
 345,870 3.65 3.65 3.63 0 0 0
19/01/2018
3.65
 181,010 3.65 3.72 3.64 0 7,000 -0.0
18/01/2018
3.65
 155,540 3.66 3.66 3.59 0 0 0
17/01/2018
3.66
 238,340 3.65 3.72 3.58 0 104,400 -0.6
16/01/2018
3.65
 199,070 3.69 3.69 3.63 5,000 0 0.0
15/01/2018
3.69
 134,990 3.71 3.74 3.63 3,500 0 0.0
12/01/2018
3.71
 208,690 3.72 3.78 3.68 0 0 0
11/01/2018
3.72
 132,440 3.63 3.72 3.63 0 0 0
10/01/2018
3.63
 145,060 3.57 3.69 3.63 0 0 0
09/01/2018
3.57
 206,960 3.63 3.63 3.56 10,000 5,000 0.0
08/01/2018
3.63
 130,940 3.60 3.69 3.60 5,000 20,840 -0.1
05/01/2018
3.60
 210,440 3.69 3.69 3.56 4,700 40,590 -0.2
04/01/2018
3.69
 288,980 3.76 3.77 3.63 80 0 0.0
03/01/2018
3.76
 143,630 3.76 3.79 3.76 3,400 0 0.0
02/01/2018
3.76
 124,780 3.77 3.81 3.76 0 500 -0.0
29/12/2017
3.77
 147,740 3.77 3.81 3.75 10,000 15,000 -0.0
28/12/2017
3.77
 114,100 3.75 3.80 3.75 0 10 -0
27/12/2017
3.75
 126,780 3.75 3.80 3.70 0 0 0
26/12/2017
3.75
 119,150 3.77 3.79 3.63 390,000 390,000 -0.3
25/12/2017
3.77
 68,240 3.78 3.81 3.75 0 0 0
22/12/2017
3.78
 93,330 3.80 3.81 3.75 26,170 0 0.2
21/12/2017
3.80
 158,870 3.80 3.87 3.78 0 13,060 -0.1
20/12/2017
3.80
 268,580 3.80 3.87 3.75 50,960 300 0.3
19/12/2017
3.80
 99,270 3.80 3.84 3.74 3,000 0 0.0
18/12/2017
3.80
 264,630 3.78 3.83 3.75 500 0 0.0
15/12/2017
3.78
 118,320 3.75 3.84 3.74 1,000 0 0.0
14/12/2017
3.75
 95,390 3.72 3.78 3.69 0 0 0
13/12/2017
3.72
 110,110 3.69 3.74 3.65 5,500 1,000 0.0
12/12/2017
3.69
 242,220 3.75 3.79 3.66 11,000 50,000 -0.2
11/12/2017
3.75
 189,510 3.80 3.80 3.75 1,000 0 0.0
08/12/2017
3.80
 98,350 3.84 3.87 3.75 7,200 0 0.0
07/12/2017
3.84
 104,350 3.81 3.90 3.80 20,950 0 0.1
06/12/2017
3.81
 270,560 3.91 3.91 3.78 4,730 0 0.0
05/12/2017
3.91
 284,880 3.94 3.97 3.89 3,000 26,870 -0.2
04/12/2017
3.94
 369,830 3.91 4.00 3.87 15,490 27,860 -0.1
01/12/2017
3.91
 674,200 3.82 3.94 3.81 6,500 400 0.0
30/11/2017
3.82
 384,110 3.83 3.93 3.81 0 0 0
29/11/2017
3.83
 362,540 3.91 4.03 3.83 550 47,330 -0.3
28/11/2017
3.91
 418,760 3.87 4.02 3.87 0 139,700 -0.9
27/11/2017
3.87
 578,090 3.75 3.93 3.75 1,000 55,000 -0.3
24/11/2017
3.75
 175,730 3.75 3.75 3.69 1,000 0 0.0
23/11/2017
3.75
 502,330 3.74 3.78 3.73 6,000 0 0.0
22/11/2017
3.74
 142,000 3.76 3.78 3.69 4,000 0 0.0
21/11/2017
3.76
 161,990 3.76 3.81 3.72 16,840 14,890 0.0
20/11/2017
3.76
 69,820 3.81 3.81 3.75 7,500 0 0.0
17/11/2017
3.81
 288,010 3.83 3.86 3.76 53,000 30,620 0.1
16/11/2017
3.83
 159,090 3.81 3.83 3.75 47,000 17,600 0.2
15/11/2017
3.81
 42,730 3.85 3.87 3.73 14,200 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |