CTCP Khoáng sản FECON (fcm)

3.20
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
(2026-03-31) 		-0.09 -2.74% 705,300 -4,000 0.0
3.16
3.35
3.20
2 tháng
(2026-03-02) 		-0.32 -9.09% 1,707,200 -4,600 0.0
3.16
3.52
3.20
3 tháng
(2026-01-30) 		-0.42 -11.52% 2,432,400 -11,500 -0.0
3.16
3.62
3.20
6 tháng
(2025-11-03) 		-0.42 -11.52% 5,155,900 -3,000 0.0
3.16
3.64
3.20
12 tháng
(2025-05-05) 		-0.49 -13.36% 25,785,400 202,400 0.9
3.16
4.21
3.20
24 tháng
(2024-05-10) 		-0.67 -17.22% 57,713,600 189,606 0.8
2.83
5.17
3.20
36 tháng
(2023-05-16) 		-0.92 -22.30% 101,792,000 181,606 0.8
2.83
6.18
3.20
60 tháng
(2021-05-26) 		-1.93 -37.63% 249,007,000 599,315 4.0
2.81
11.78
3.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |