Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

Page:
<<
21
22
23
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-13)	0.15	4.73%	637,500	-18,000	0	3.12 3.33 3.32
2 tháng (2026-04-13)	-0.02	-0.60%	1,101,200	-4,200	0	3.12 3.34 3.32
3 tháng (2026-03-16)	0.02	0.61%	1,917,900	-17,300	-0.0	3.12 3.35 3.32
6 tháng (2025-12-15)	-0.13	-3.87%	4,501,100	-20,700	-0.0	3.12 3.62 3.32
12 tháng (2025-06-17)	-0.41	-11.04%	21,134,400	196,200	0.9	3.12 4.21 3.32
24 tháng (2024-06-24)	-0.50	-13.06%	56,205,100	189,806	0.9	2.83 5.17 3.32
36 tháng (2023-06-28)	-1.36	-29.06%	95,106,400	195,406	0.9	2.83 6.18 3.32
60 tháng (2021-07-08)	-2.03	-37.90%	248,959,200	581,015	3.9	2.81 11.78 3.32

CTCP Khoáng sản FECON (fcm)

THỐNG KÊ GIAO DỊCH