CTCP Khoáng sản FECON (fcm)

3.65
0.01
(0.27%)
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
(2025-11-05) 		-0.08 -2.15% 988,100 4,500 0.0
3.60
3.72
3.65
2 tháng
(2025-10-06) 		-0.32 -8.08% 2,387,500 -5,700 -0.0
3.53
3.96
3.65
3 tháng
(2025-09-08) 		-0.45 -11% 4,520,600 300 -0.0
3.53
4.17
3.65
6 tháng
(2025-06-09) 		-0.17 -4.46% 17,277,500 213,400 0.9
3.53
4.39
3.65
12 tháng
(2024-12-10) 		0.54 17.42% 48,007,900 177,306 0.8
3.03
5.39
3.65
24 tháng
(2023-12-18) 		-1.01 -21.78% 60,556,100 236,906 1.0
2.95
5.39
3.65
36 tháng
(2022-12-21) 		-0.03 -0.77% 105,163,100 137,615 1.6
2.95
6.44
3.65
60 tháng
(2020-12-31) 		-1.45 -28.51% 248,952,950 654,705 4.3
2.93
12.28
3.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/11/2016
3.78
 239,390 3.96 4.02 3.78 0 0 0
10/11/2016
3.96
 698,610 3.80 3.99 3.75 200,000 45,160 1.0
09/11/2016
3.80
 94,180 3.80 3.84 3.63 990 0 0.0
08/11/2016
3.80
 155,070 3.75 3.85 3.75 19,990 3,000 0.1
07/11/2016
3.75
 206,750 3.57 3.80 3.60 1,590 0 0.0
04/11/2016
3.57
 41,960 3.63 3.74 3.53 0 0 0
03/11/2016
3.63
 147,260 3.63 3.74 3.51 0 0 0
02/11/2016
3.63
 98,710 3.77 3.77 3.63 0 20 -0.0
01/11/2016
3.77
 57,400 3.71 3.80 3.71 0 0 0
31/10/2016
3.71
 87,120 3.85 3.85 3.71 0 0 0
28/10/2016
3.85
 44,440 3.75 3.86 3.75 280 0 0.0
27/10/2016
3.75
 132,450 3.75 3.75 3.57 0 47,260 -0.3
26/10/2016
3.75
 637,630 4.00 4.00 3.72 11,000 0 0.1
25/10/2016
4.00
 115,370 3.93 4.02 3.91 0 5,000 -0.0
24/10/2016
3.93
 395,020 3.91 4.07 3.91 0 38,500 -0.3
21/10/2016
3.91
 951,490 3.69 3.92 3.75 270,370 12,000 1.7
20/10/2016
3.69
 183,940 3.70 3.75 3.65 10,000 15,440 -0.0
19/10/2016
3.70
 349,050 3.63 3.80 3.60 202,950 2,560 1.2
18/10/2016
3.63
 132,420 3.71 3.71 3.63 16,600 0 0.1
17/10/2016
3.71
 111,890 3.77 3.81 3.66 2,370 0 0.0
14/10/2016
3.77
 799,660 3.63 3.88 3.51 248,200 78,900 1.0
13/10/2016
3.63
 339,860 3.61 3.76 3.57 0 130,740 -0.8
12/10/2016
3.61
 244,240 3.52 3.69 3.45 5,100 58,500 -0.3
11/10/2016
3.52
 313,320 3.37 3.58 3.28 20,610 26,520 -0.0
10/10/2016
3.37
 286,530 3.27 3.45 3.05 54,870 12,790 0.2
07/10/2016
3.27
 38,210 3.36 3.38 3.22 0 0 0
06/10/2016
3.36
 71,040 3.32 3.39 3.21 39,910 25,000 0.1
05/10/2016
3.32
 41,240 3.28 3.33 3.21 0 0 0
04/10/2016
3.28
 42,230 3.33 3.33 3.27 13,000 0 0.1
03/10/2016
3.33
 68,430 3.27 3.36 3.23 28,470 5,010 0.1
30/09/2016
3.27
 220,140 3.19 3.34 3.15 104,010 0 0.6
29/09/2016
3.19
 54,080 3.27 3.27 3.19 10,330 0 0.1
28/09/2016
3.27
 83,810 3.36 3.38 3.27 13,020 0 0.1
27/09/2016
3.36
 227,280 3.24 3.41 3.13 94,180 10,000 0.5
26/09/2016
3.24
 91,410 3.27 3.30 3.15 0 0 0
23/09/2016
3.27
 111,190 3.22 3.31 3.21 5,500 28,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |