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)
14/11/2017
3.85
 171,860 3.83 3.88 3.77 34,300 29,600 0.0
13/11/2017
3.83
 410,160 3.78 3.83 3.72 126,950 70,800 0.4
10/11/2017
3.78
 146,640 3.77 3.84 3.75 38,090 20,000 0.1
09/11/2017
3.77
 101,890 3.84 3.87 3.77 11,300 0 0.1
08/11/2017
3.84
 132,660 3.84 3.87 3.81 18,500 0 0.1
07/11/2017
3.84
 273,400 3.77 3.88 3.77 31,850 5,230 0.2
06/11/2017
3.77
 191,880 3.68 3.81 3.68 120,720 30,000 0.6
03/11/2017
3.68
 256,200 3.72 3.75 3.68 10,440 11,900 -0.0
02/11/2017
3.72
 304,590 3.69 3.78 3.69 57,620 0 0.4
01/11/2017
3.69
 407,480 3.69 3.81 3.69 6,700 62,000 -0.3
31/10/2017
3.69
 357,950 3.69 3.80 3.55 48,520 0 0.3
30/10/2017
3.69
 355,580 3.94 3.94 3.69 19,100 0 0.1
27/10/2017
3.94
 251,300 4.06 4.10 3.88 7,380 2,000 0.0
26/10/2017
4.06
 535,310 3.91 4.18 3.91 11,150 31,410 -0.1
25/10/2017
3.91
 2,207,020 4.19 4.19 3.90 310,000 93,910 1.4
24/10/2017
4.19
 1,839,700 4.50 4.50 4.19 152,190 52,000 0.7
23/10/2017
4.50
 265,100 4.84 4.84 4.50 4,000 0 0.0
20/10/2017
4.84
 579,040 4.90 4.96 4.74 30 16,000 -0.1
19/10/2017
4.90
 445,040 4.80 5.04 4.77 4,000 35,700 -0.3
18/10/2017
4.80
 392,830 4.63 4.81 4.60 12,000 39,200 -0.2
17/10/2017
4.63
 175,770 4.60 4.66 4.58 7,000 3,530 0.0
16/10/2017
4.60
 114,040 4.66 4.70 4.60 7,000 970 0.0
13/10/2017
4.66
 223,410 4.69 4.73 4.60 15,750 8,900 0.1
12/10/2017
4.69
 108,900 4.72 4.72 4.58 12,160 1,510 0.1
11/10/2017
4.72
 118,510 4.72 4.72 4.65 5,000 6,200 -0.0
10/10/2017
4.72
 138,850 4.75 4.75 4.65 3,900 13,230 -0.1
09/10/2017
4.75
 171,850 4.65 4.80 4.57 3,000 16,980 -0.1
06/10/2017
4.65
 304,490 4.54 4.67 4.53 80,000 12,800 0.5
05/10/2017
4.54
 104,420 4.54 4.57 4.48 11,200 0 0.1
04/10/2017
4.54
 195,640 4.45 4.55 4.42 15,910 0 0.1
03/10/2017
4.45
 512,980 4.56 4.60 4.27 33,440 0 0.3
02/10/2017
4.56
 94,640 4.60 4.63 4.48 0 0 0
29/09/2017
4.60
 378,950 4.69 4.69 4.57 33,300 0 0.3
28/09/2017
4.69
 131,670 4.69 4.73 4.64 300 5,500 -0.0
27/09/2017
4.69
 130,340 4.66 4.71 4.60 1,000 150 0.0
26/09/2017
4.66
 423,620 4.75 4.78 4.61 29,600 0 0.2
25/09/2017
4.75
 429,240 4.93 4.96 4.75 25,400 0 0.2
22/09/2017
4.93
 551,310 4.95 4.99 4.84 21,970 5,000 0.1
21/09/2017
4.95
 733,340 4.67 5.00 4.65 40,610 15,600 0.2
20/09/2017
4.67
 391,380 4.72 4.72 4.64 55,200 7,500 0.4
19/09/2017
4.72
 639,410 4.72 4.84 4.59 38,400 8,500 0.2
18/09/2017
4.72
 547,520 4.61 4.78 4.61 56,170 0 0.4
15/09/2017
4.61
 921,390 4.58 4.84 4.61 31,200 0 0.2
14/09/2017
4.58
 1,070,150 4.29 4.58 4.25 81,250 7,200 0.5
13/09/2017
4.29
 97,290 4.24 4.30 4.20 16,790 0 0.1
12/09/2017
4.24
 104,150 4.18 4.24 4.13 8,000 0 0.1
11/09/2017
4.18
 421,260 4.30 4.32 4.12 15,000 2,100 0.1
08/09/2017
4.30
 151,460 4.28 4.32 4.26 6,000 0 0.0
07/09/2017
4.28
 221,610 4.35 4.35 4.28 5,000 0 0.0
06/09/2017
4.35
 172,940 4.33 4.38 4.24 7,500 0 0.1
05/09/2017
4.33
 289,150 4.33 4.41 4.30 10,000 0 0.1
01/09/2017
4.33
 466,180 4.15 4.35 4.15 16,210 0 0.1
31/08/2017
4.15
 150,040 4.12 4.18 4.12 0 0 0
30/08/2017
4.12
 204,320 4.24 4.27 4.11 0 12,230 -0.1
29/08/2017
4.24
 621,570 4.25 4.30 4.09 7,500 0 0.1
28/08/2017
4.25
 450,430 4.33 4.33 4.24 0 410 -0.0
25/08/2017
4.33
 465,430 4.33 4.36 4.24 0 0 0
24/08/2017
4.33
 306,190 4.35 4.36 4.26 0 0 0
23/08/2017
4.35
 205,300 4.36 4.39 4.24 0 0 0
22/08/2017
4.36
 641,500 4.27 4.42 4.27 81,960 5,400 0.6
21/08/2017
4.27
 339,180 4.43 4.47 4.27 8,000 0 0.1
18/08/2017
4.43
 136,640 4.36 4.44 4.24 2,000 0 0.0
17/08/2017
4.36
 303,970 4.53 4.54 4.36 0 0 0
16/08/2017
4.53
 348,420 4.48 4.58 4.40 0 0 0
15/08/2017
4.48
 297,750 4.52 4.63 4.36 4,000 0 0.0
14/08/2017
4.52
 419,750 4.38 4.66 4.40 34,000 0 0.3
11/08/2017
4.38
 580,440 4.60 4.60 4.36 24,000 1,500 0.2
10/08/2017
4.60
 647,550 4.48 4.77 4.37 0 0 0
09/08/2017
4.48
 1,549,140 4.72 4.72 4.39 4,900 800 0.0
08/08/2017
4.72
 2,204,420 5.03 5.03 4.67 109,000 4,400 0.8
07/08/2017
5.03
 1,429,510 5.33 5.45 4.99 1,140 26,400 -0.2
04/08/2017
5.33
 1,924,380 5.27 5.63 5.33 5,400 64,230 -0.5
03/08/2017
5.27
 1,291,500 4.93 5.27 5.09 5,100 53,000 -0.4
02/08/2017
4.93
 1,777,750 4.61 4.93 4.54 23,430 2,000 0.2
01/08/2017
4.61
 1,661,360 4.31 4.61 4.30 28,100 108,000 -0.6
31/07/2017
4.31
 1,616,360 4.63 4.63 4.31 6,400 101,660 -0.7
28/07/2017
4.63
 3,961,050 4.61 4.93 4.49 14,100 1,017,500 -8.1
27/07/2017
4.61
 151,420 4.32 4.61 4.61 0 0 0
26/07/2017
4.32
 194,050 4.04 4.32 4.32 0 11,500 -0.1
25/07/2017
4.04
 373,710 3.78 4.04 4.04 0 200,000 -1.3
24/07/2017
3.78
 680,900 3.54 3.78 3.78 0 300,000 -1.9
21/07/2017
3.54
 796,250 3.31 3.54 3.33 2,000 19,300 -0.1
20/07/2017
3.31
 188,420 3.35 3.35 3.21 35,000 0 0.2
19/07/2017
3.35
 25,100 3.35 3.38 3.30 0 0 0
18/07/2017
3.35
 51,400 3.36 3.37 3.30 0 0 0
17/07/2017
3.36
 107,470 3.34 3.38 3.33 0 0 0
14/07/2017
3.34
 245,750 3.38 3.38 3.33 2,000 2,320 -0.0
13/07/2017
3.38
 35,060 3.38 3.54 3.34 10,000 2,200 0.0
12/07/2017
3.38
 98,060 3.38 3.39 3.34 0 0 0
11/07/2017
3.38
 190,290 3.44 3.44 3.33 3,320 83,430 -0.4
10/07/2017
3.44
 212,240 3.45 3.48 3.33 2,200 10 0.0
07/07/2017
3.45
 222,630 3.39 3.51 3.39 0 100 -0.0
06/07/2017
3.39
 150,940 3.44 3.47 3.39 0 100 -0.0
05/07/2017
3.44
 134,260 3.35 3.48 3.35 0 4,000 -0.0
04/07/2017
3.35
 92,950 3.39 3.45 3.35 6,100 0 0.0
03/07/2017
3.39
 198,090 3.43 3.43 3.35 0 0 0
30/06/2017
3.43
 108,720 3.43 3.45 3.40 0 300 -0.0
29/06/2017
3.43
 93,980 3.42 3.48 3.42 6,000 30 0.0
28/06/2017
3.42
 216,660 3.45 3.45 3.37 1,760 0 0.0
27/06/2017
3.45
 194,050 3.50 3.51 3.33 1,800 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |