CTCP Khoáng sản FECON (fcm)

3.55
0.05
(1.43%)
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
(2025-12-29) 		-0.07 -1.96% 698,200 -3,900 -0.0
3.49
3.69
3.55
2 tháng
(2025-12-01) 		-0.12 -3.31% 1,706,800 5,500 0.0
3.49
3.74
3.55
3 tháng
(2025-10-30) 		-0.20 -5.41% 2,560,000 16,800 0.1
3.49
3.79
3.55
6 tháng
(2025-08-01) 		-0.74 -17.45% 11,081,500 202,900 0.8
3.49
4.33
3.55
12 tháng
(2025-02-03) 		0.24 7.36% 47,569,000 145,206 0.7
3.25
5.39
3.55
24 tháng
(2024-02-15) 		-0.89 -20.28% 59,522,900 199,406 0.8
2.95
5.39
3.55
36 tháng
(2023-02-13) 		-0.55 -13.55% 104,284,900 248,407 1.9
2.95
6.44
3.55
60 tháng
(2021-02-23) 		-1.89 -35.06% 248,651,700 629,215 4.2
2.93
12.28
3.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2017
3.31
 40,000 3.28 3.33 3.23 1,200 2,560 -0.0
10/04/2017
3.28
 66,470 3.27 3.38 3.27 10,000 0 0.1
07/04/2017
3.27
 103,510 3.33 3.33 3.21 1,000 0 0.0
05/04/2017
3.33
 90,760 3.36 3.36 3.30 5,300 0 0.0
04/04/2017
3.36
 82,600 3.36 3.40 3.33 7,300 0 0.0
03/04/2017
3.36
 67,930 3.28 3.39 3.29 11,900 2,000 0.1
31/03/2017
3.28
 148,830 3.37 3.48 3.28 0 2,000 -0.0
30/03/2017
3.37
 176,610 3.43 3.43 3.37 0 5,000 -0.0
29/03/2017
3.43
 90,670 3.43 3.44 3.39 0 500 -0.0
28/03/2017
3.43
 80,210 3.49 3.49 3.42 0 0 0
27/03/2017
3.49
 56,960 3.50 3.50 3.34 3,700 0 0.0
24/03/2017
3.50
 21,670 3.50 3.51 3.47 0 1,500 -0.0
23/03/2017
3.50
 50,380 3.46 3.53 3.46 7,700 12,200 -0.0
22/03/2017
3.46
 93,070 3.51 3.56 3.46 0 7,500 -0.0
21/03/2017
3.51
 61,700 3.49 3.57 3.49 0 0 0
20/03/2017
3.49
 66,620 3.50 3.51 3.48 250 0 0.0
17/03/2017
3.50
 125,130 3.50 3.52 3.49 11,000 0 0.1
16/03/2017
3.50
 70,360 3.50 3.53 3.45 3,000 0 0.0
15/03/2017
3.50
 191,620 3.51 3.52 3.49 5,200 7,000 -0.0
14/03/2017
3.51
 84,000 3.50 3.54 3.50 2,200 13,000 -0.1
13/03/2017
3.50
 53,880 3.51 3.52 3.46 4,000 3,000 0.0
10/03/2017
3.51
 38,480 3.51 3.54 3.39 0 0 0
09/03/2017
3.51
 78,250 3.49 3.55 3.51 100 0 0.0
08/03/2017
3.49
 96,260 3.50 3.54 3.47 0 11,500 -0.1
07/03/2017
3.50
 238,140 3.46 3.59 3.46 5,000 5,000 -0.0
06/03/2017
3.46
 84,440 3.46 3.47 3.42 11,000 0 0.1
03/03/2017
3.46
 65,900 3.48 3.53 3.45 0 0 0
02/03/2017
3.48
 43,850 3.51 3.51 3.47 0 0 0
01/03/2017
3.51
 107,060 3.51 3.56 3.47 1,500 0 0.0
28/02/2017
3.51
 179,670 3.57 3.61 3.51 27,000 0 0.2
27/02/2017
3.57
 35,260 3.63 3.68 3.54 0 0 0
24/02/2017
3.63
 113,370 3.63 3.73 3.63 150 9,810 -0.1
23/02/2017
3.63
 280,920 3.47 3.68 3.52 2,600 34,380 -0.2
22/02/2017
3.47
 69,350 3.51 3.55 3.46 0 14,700 -0.1
21/02/2017
3.51
 155,530 3.47 3.57 3.50 0 21,870 -0.1
20/02/2017
3.47
 66,080 3.43 3.49 3.40 0 0 0
17/02/2017
3.43
 28,860 3.45 3.50 3.40 0 0 0
16/02/2017
3.45
 162,700 3.44 3.47 3.39 48,200 600 0.3
15/02/2017
3.44
 47,320 3.53 3.53 3.44 0 0 0
14/02/2017
3.53
 300,660 3.42 3.54 3.40 85,670 42,380 0.2
13/02/2017
3.42
 171,180 3.42 3.45 3.37 0 0 0
10/02/2017
3.42
 87,600 3.43 3.45 3.39 2,000 0 0.0
09/02/2017
3.43
 135,050 3.50 3.50 3.39 0 0 0
08/02/2017
3.50
 51,970 3.47 3.51 3.45 0 0 0
07/02/2017
3.47
 74,710 3.50 3.50 3.47 0 0 0
06/02/2017
3.50
 88,290 3.50 3.51 3.45 33,300 0 0.2
03/02/2017
3.50
 36,210 3.51 3.51 3.46 0 0 0
02/02/2017
3.51
 68,510 3.46 3.57 3.46 48,800 0 0.3
25/01/2017
3.46
 45,120 3.47 3.63 3.43 9,400 0 0.1
24/01/2017
3.47
 283,140 3.48 3.48 3.36 0 0 0
23/01/2017
3.48
 92,290 3.48 3.48 3.36 0 0 0
20/01/2017
3.48
 91,980 3.39 3.49 3.37 0 0 0
19/01/2017
3.39
 53,010 3.46 3.50 3.36 0 1,000 -0.0
18/01/2017
3.46
 54,000 3.46 3.51 3.46 0 0 0
17/01/2017
3.46
 97,130 3.46 3.56 3.46 0 0 0
16/01/2017
3.46
 28,720 3.47 3.52 3.46 5,000 0 0.0
13/01/2017
3.47
 70,300 3.51 3.67 3.45 0 0 0
12/01/2017
3.51
 64,230 3.56 3.56 3.51 0 0 0
11/01/2017
3.56
 53,670 3.56 3.57 3.51 1,160 0 0.0
10/01/2017
3.56
 79,160 3.55 3.57 3.53 7,000 0 0.0
09/01/2017
3.55
 87,340 3.50 3.62 3.45 0 0 0
06/01/2017
3.50
 178,830 3.30 3.53 3.33 32,800 0 0.2
05/01/2017
3.30
 68,400 3.30 3.38 3.25 35,000 0 0.2
04/01/2017
3.30
 159,730 3.33 3.38 3.28 0 0 0
03/01/2017
3.33
 49,790 3.15 3.33 3.15 21,800 0 0.1
30/12/2016
3.15
 89,640 3.29 3.38 3.15 0 0 0
29/12/2016
3.29
 33,120 3.33 3.38 3.29 0 16,950 -0.1
28/12/2016
3.33
 132,620 3.33 3.39 3.27 21,000 100 0.1
27/12/2016
3.33
 99,900 3.39 3.49 3.33 10,000 0 0.1
26/12/2016
3.39
 20,000 3.39 3.40 3.35 0 1,000 -0.0
23/12/2016
3.39
 42,180 3.39 3.44 3.38 0 0 0
22/12/2016
3.39
 89,730 3.48 3.48 3.38 23,800 10,000 0.1
21/12/2016
3.48
 57,500 3.40 3.50 3.42 23,620 0 0.1
20/12/2016
3.40
 146,810 3.50 3.50 3.38 0 79,150 -0.5
19/12/2016
3.50
 138,810 3.33 3.51 3.37 17,750 3,000 0.1
16/12/2016
3.33
 49,510 3.29 3.37 3.30 5,000 9,300 -0.0
15/12/2016
3.29
 62,610 3.27 3.42 3.25 34,780 0 0.2
14/12/2016
3.27
 55,740 3.26 3.37 3.26 0 0 0
13/12/2016
3.26
 78,130 3.21 3.27 3.16 11,500 0 0.1
12/12/2016
3.21
 122,560 3.34 3.36 3.21 10,000 3,000 0.0
09/12/2016
3.34
 51,340 3.37 3.48 3.34 0 1,500 -0.0
08/12/2016
3.37
 39,660 3.37 3.60 3.36 0 700 -0.0
07/12/2016
3.37
 54,030 3.36 3.43 3.36 14,000 0 0.1
06/12/2016
3.36
 127,640 3.39 3.50 3.36 45,000 10,000 0.2
05/12/2016
3.39
 112,010 3.49 3.49 3.36 22,000 0 0.1
02/12/2016
3.49
 93,530 3.57 3.57 3.48 42,730 10,000 0.2
01/12/2016
3.57
 177,260 3.57 3.57 3.48 79,470 0 0.5
30/11/2016
3.57
 86,750 3.56 3.69 3.45 19,410 0 0.1
29/11/2016
3.56
 66,580 3.56 3.58 3.51 34,730 0 0.2
28/11/2016
3.56
 171,030 3.57 3.57 3.45 86,010 0 0.5
25/11/2016
3.57
 39,530 3.55 3.63 3.54 0 0 0
24/11/2016
3.55
 14,810 3.63 3.68 3.55 173,780 0 1.0
23/11/2016
3.63
 39,470 3.65 3.68 3.51 0 0 0
22/11/2016
3.65
 67,090 3.51 3.69 3.45 17,000 0 0.1
21/11/2016
3.51
 139,610 3.63 3.64 3.51 5,000 0 0.0
18/11/2016
3.63
 218,480 3.70 3.77 3.63 0 0 0
17/11/2016
3.70
 171,120 3.80 3.85 3.70 15,000 0 0.1
16/11/2016
3.80
 94,340 3.87 3.90 3.80 0 0 0
15/11/2016
3.87
 204,660 3.85 3.90 3.78 275,070 0 1.7
14/11/2016
3.85
 61,600 3.78 3.94 3.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |