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
(2026-03-30) 		-0.09 -2.74% 695,000 -4,000 -0.0
3.16
3.35
3.20
2 tháng
(2026-03-02) 		-0.32 -9.09% 1,668,700 -2,600 0.0
3.16
3.52
3.20
3 tháng
(2026-01-29) 		-0.42 -11.52% 2,586,600 -10,000 -0.0
3.16
3.62
3.20
6 tháng
(2025-10-31) 		-0.36 -10.09% 5,182,200 -1,000 0.0
3.16
3.64
3.20
12 tháng
(2025-05-05) 		-0.49 -13.36% 25,746,900 204,400 0.9
3.16
4.21
3.20
24 tháng
(2024-05-09) 		-0.64 -16.61% 57,696,800 191,606 0.8
2.83
5.17
3.20
36 tháng
(2023-05-15) 		-0.82 -20.49% 102,042,700 183,606 0.8
2.83
6.18
3.20
60 tháng
(2021-05-25) 		-1.97 -38.11% 248,989,300 601,315 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)
13/02/2017
3.28
 171,180 3.28 3.31 3.24 0 0 0
10/02/2017
3.28
 87,600 3.29 3.31 3.25 2,000 0 0.0
09/02/2017
3.29
 135,050 3.36 3.36 3.25 0 0 0
08/02/2017
3.36
 51,970 3.33 3.37 3.31 0 0 0
07/02/2017
3.33
 74,710 3.36 3.36 3.33 0 0 0
06/02/2017
3.36
 88,290 3.36 3.37 3.31 33,300 0 0.2
03/02/2017
3.36
 36,210 3.37 3.37 3.32 0 0 0
02/02/2017
3.37
 68,510 3.32 3.42 3.32 48,800 0 0.3
25/01/2017
3.32
 45,120 3.33 3.48 3.29 9,400 0 0.1
24/01/2017
3.33
 283,140 3.34 3.34 3.22 0 0 0
23/01/2017
3.34
 92,290 3.34 3.34 3.22 0 0 0
20/01/2017
3.34
 91,980 3.25 3.34 3.23 0 0 0
19/01/2017
3.25
 53,010 3.32 3.36 3.22 0 1,000 -0.0
18/01/2017
3.32
 54,000 3.32 3.37 3.32 0 0 0
17/01/2017
3.32
 97,130 3.32 3.42 3.32 0 0 0
16/01/2017
3.32
 28,720 3.33 3.38 3.32 5,000 0 0.0
13/01/2017
3.33
 70,300 3.37 3.52 3.31 0 0 0
12/01/2017
3.37
 64,230 3.42 3.42 3.37 0 0 0
11/01/2017
3.42
 53,670 3.42 3.42 3.37 1,160 0 0.0
10/01/2017
3.42
 79,160 3.41 3.42 3.38 7,000 0 0.0
09/01/2017
3.41
 87,340 3.36 3.48 3.31 0 0 0
06/01/2017
3.36
 178,830 3.17 3.38 3.20 32,800 0 0.2
05/01/2017
3.17
 68,400 3.17 3.24 3.12 35,000 0 0.2
04/01/2017
3.17
 159,730 3.19 3.24 3.14 0 0 0
03/01/2017
3.19
 49,790 3.02 3.20 3.02 21,800 0 0.1
30/12/2016
3.02
 89,640 3.16 3.24 3.02 0 0 0
29/12/2016
3.16
 33,120 3.20 3.24 3.16 0 16,950 -0.1
28/12/2016
3.20
 132,620 3.20 3.25 3.14 21,000 100 0.1
27/12/2016
3.20
 99,900 3.25 3.35 3.20 10,000 0 0.1
26/12/2016
3.25
 20,000 3.25 3.26 3.21 0 1,000 -0.0
23/12/2016
3.25
 42,180 3.25 3.30 3.24 0 0 0
22/12/2016
3.25
 89,730 3.34 3.34 3.24 23,800 10,000 0.1
21/12/2016
3.34
 57,500 3.26 3.36 3.28 23,620 0 0.1
20/12/2016
3.26
 146,810 3.36 3.36 3.24 0 79,150 -0.5
19/12/2016
3.36
 138,810 3.20 3.37 3.24 17,750 3,000 0.1
16/12/2016
3.20
 49,510 3.16 3.24 3.16 5,000 9,300 -0.0
15/12/2016
3.16
 62,610 3.14 3.28 3.12 34,780 0 0.2
14/12/2016
3.14
 55,740 3.13 3.23 3.13 0 0 0
13/12/2016
3.13
 78,130 3.08 3.14 3.04 11,500 0 0.1
12/12/2016
3.08
 122,560 3.21 3.22 3.08 10,000 3,000 0.0
09/12/2016
3.21
 51,340 3.24 3.34 3.21 0 1,500 -0.0
08/12/2016
3.24
 39,660 3.23 3.45 3.22 0 700 -0.0
07/12/2016
3.23
 54,030 3.22 3.29 3.22 14,000 0 0.1
06/12/2016
3.22
 127,640 3.25 3.36 3.22 45,000 10,000 0.2
05/12/2016
3.25
 112,010 3.34 3.34 3.22 22,000 0 0.1
02/12/2016
3.34
 93,530 3.42 3.42 3.34 42,730 10,000 0.2
01/12/2016
3.42
 177,260 3.42 3.42 3.34 79,470 0 0.5
30/11/2016
3.42
 86,750 3.42 3.54 3.31 19,410 0 0.1
29/11/2016
3.42
 66,580 3.42 3.44 3.37 34,730 0 0.2
28/11/2016
3.42
 171,030 3.42 3.42 3.31 86,010 0 0.5
25/11/2016
3.42
 39,530 3.41 3.48 3.40 0 0 0
24/11/2016
3.41
 14,810 3.49 3.53 3.41 173,780 0 1.0
23/11/2016
3.49
 39,470 3.50 3.53 3.37 0 0 0
22/11/2016
3.50
 67,090 3.37 3.54 3.31 17,000 0 0.1
21/11/2016
3.37
 139,610 3.48 3.49 3.37 5,000 0 0.0
18/11/2016
3.48
 218,480 3.55 3.62 3.48 0 0 0
17/11/2016
3.55
 171,120 3.65 3.70 3.55 15,000 0 0.1
16/11/2016
3.65
 94,340 3.71 3.74 3.65 0 0 0
15/11/2016
3.71
 204,660 3.70 3.74 3.63 275,070 0 1.7
14/11/2016
3.70
 61,600 3.62 3.78 3.62 0 0 0
11/11/2016
3.62
 239,390 3.80 3.85 3.62 0 0 0
10/11/2016
3.80
 698,610 3.65 3.82 3.60 200,000 45,160 1.0
09/11/2016
3.65
 94,180 3.65 3.68 3.48 990 0 0.0
08/11/2016
3.65
 155,070 3.60 3.70 3.60 19,990 3,000 0.1
07/11/2016
3.60
 206,750 3.42 3.65 3.46 1,590 0 0.0
04/11/2016
3.42
 41,960 3.48 3.58 3.39 0 0 0
03/11/2016
3.48
 147,260 3.48 3.58 3.37 0 0 0
02/11/2016
3.48
 98,710 3.62 3.62 3.48 0 20 -0.0
01/11/2016
3.62
 57,400 3.56 3.65 3.56 0 0 0
31/10/2016
3.56
 87,120 3.69 3.69 3.56 0 0 0
28/10/2016
3.69
 44,440 3.60 3.70 3.60 280 0 0.0
27/10/2016
3.60
 132,450 3.60 3.60 3.42 0 47,260 -0.3
26/10/2016
3.60
 637,630 3.83 3.83 3.57 11,000 0 0.1
25/10/2016
3.83
 115,370 3.77 3.85 3.75 0 5,000 -0.0
24/10/2016
3.77
 395,020 3.75 3.91 3.75 0 38,500 -0.3
21/10/2016
3.75
 951,490 3.54 3.76 3.60 270,370 12,000 1.7
20/10/2016
3.54
 183,940 3.55 3.60 3.50 10,000 15,440 -0.0
19/10/2016
3.55
 349,050 3.48 3.65 3.45 202,950 2,560 1.2
18/10/2016
3.48
 132,420 3.56 3.56 3.48 16,600 0 0.1
17/10/2016
3.56
 111,890 3.62 3.65 3.51 2,370 0 0.0
14/10/2016
3.62
 799,660 3.48 3.72 3.37 248,200 78,900 1.0
13/10/2016
3.48
 339,860 3.46 3.61 3.42 0 130,740 -0.8
12/10/2016
3.46
 244,240 3.37 3.54 3.31 5,100 58,500 -0.3
11/10/2016
3.37
 313,320 3.24 3.44 3.14 20,610 26,520 -0.0
10/10/2016
3.24
 286,530 3.14 3.31 2.93 54,870 12,790 0.2
07/10/2016
3.14
 38,210 3.22 3.25 3.09 0 0 0
06/10/2016
3.22
 71,040 3.18 3.25 3.08 39,910 25,000 0.1
05/10/2016
3.18
 41,240 3.14 3.20 3.08 0 0 0
04/10/2016
3.14
 42,230 3.20 3.20 3.14 13,000 0 0.1
03/10/2016
3.20
 68,430 3.14 3.22 3.10 28,470 5,010 0.1
30/09/2016
3.14
 220,140 3.06 3.21 3.02 104,010 0 0.6
29/09/2016
3.06
 54,080 3.14 3.14 3.06 10,330 0 0.1
28/09/2016
3.14
 83,810 3.22 3.25 3.14 13,020 0 0.1
27/09/2016
3.22
 227,280 3.11 3.27 3.01 94,180 10,000 0.5
26/09/2016
3.11
 91,410 3.14 3.17 3.02 0 0 0
23/09/2016
3.14
 111,190 3.09 3.17 3.08 5,500 28,000 -0.1
22/09/2016
3.09
 305,820 2.97 3.17 3.00 0 0 0
21/09/2016
2.97
 256,600 2.90 3.04 2.91 88,000 45,210 0.2
20/09/2016
2.90
 188,490 2.85 2.96 2.86 0 23,000 -0.1
19/09/2016
2.85
 224,300 2.79 2.96 2.74 110,990 37,220 0.4

Chính sách bảo mật | Điều khoản sử dụng |