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)
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
22/09/2016
3.22
 305,820 3.09 3.31 3.12 0 0 0
21/09/2016
3.09
 256,600 3.03 3.17 3.03 88,000 45,210 0.2
20/09/2016
3.03
 188,490 2.97 3.09 2.98 0 23,000 -0.1
19/09/2016
2.97
 224,300 2.91 3.09 2.86 110,990 37,220 0.4
16/09/2016
2.91
 52,840 2.93 2.96 2.86 0 0 0
15/09/2016
2.93
 233,790 2.91 3.03 2.91 21,300 31,570 -0.0
14/09/2016
2.91
 437,800 2.74 2.93 2.78 166,700 32,300 0.6
13/09/2016
2.74
 100,830 2.74 2.80 2.69 65,040 0 0.3
12/09/2016
2.74
 175,220 2.74 2.86 2.66 35,160 0 0.2
09/09/2016
2.74
 115,790 2.74 2.74 2.68 23,000 0 0.1
08/09/2016
2.74
 40,400 2.68 2.74 2.62 0 0 0
07/09/2016
2.68
 75,080 2.62 2.68 2.62 0 0 0
06/09/2016
2.62
 96,150 2.74 2.74 2.62 0 0 0
05/09/2016
2.74
 77,910 2.68 2.74 2.62 0 0 0
01/09/2016
2.68
 40,860 2.68 2.68 2.62 0 0 0
31/08/2016
2.68
 88,570 2.62 2.74 2.62 20,000 0 0.1
30/08/2016
2.62
 56,100 2.62 2.62 2.56 530 0 0.0
29/08/2016
2.62
 49,560 2.68 2.68 2.62 2,000 0 0.0
26/08/2016
2.68
 17,970 2.68 2.74 2.68 0 0 0
25/08/2016
2.68
 47,700 2.68 2.68 2.62 0 0 0
24/08/2016
2.68
 23,860 2.74 2.74 2.68 0 0 0
23/08/2016
2.74
 21,340 2.74 2.74 2.68 0 0 0
22/08/2016
2.74
 183,600 2.68 2.80 2.68 0 0 0
19/08/2016
2.68
 26,930 2.68 2.74 2.68 0 0 0
18/08/2016
2.68
 113,640 2.68 2.80 2.68 0 0 0
17/08/2016
2.68
 103,370 2.74 2.74 2.62 0 0 0
16/08/2016
2.74
 157,190 2.68 2.74 2.68 10,000 0 0.0
15/08/2016
2.68
 24,640 2.68 2.74 2.62 0 0 0
12/08/2016
2.68
 70,330 2.74 2.74 2.62 0 0 0
11/08/2016
2.74
 90,280 2.74 2.74 2.68 0 0 0
10/08/2016
2.74
 338,310 2.62 2.80 2.56 500 0 0.0
09/08/2016
2.62
 72,950 2.56 2.62 2.50 0 0 0
08/08/2016
2.56
 21,140 2.50 2.56 2.56 0 0 0
05/08/2016
2.50
 148,170 2.56 2.56 2.50 0 0 0
04/08/2016
2.56
 184,090 2.74 2.74 2.56 0 0 0
03/08/2016
2.74
 15,380 2.80 2.80 2.68 0 0 0
02/08/2016
2.80
 121,000 2.74 2.80 2.62 0 0 0
01/08/2016
2.74
 29,380 2.86 2.86 2.74 0 0 0
29/07/2016
2.86
 43,260 2.86 2.86 2.80 0 0 0
28/07/2016
2.86
 28,790 2.80 2.86 2.80 0 0 0
27/07/2016
2.80
 49,980 2.86 2.86 2.80 0 0 0
26/07/2016
2.86
 117,380 2.86 2.86 2.74 0 0 0
25/07/2016
2.86
 108,120 2.86 2.86 2.80 0 0 0
22/07/2016
2.86
 186,080 2.91 2.91 2.80 0 0 0
21/07/2016
2.91
 327,290 2.91 3.03 2.86 0 0 0
20/07/2016
2.91
 91,010 2.97 2.97 2.86 0 0 0
19/07/2016
2.97
 201,190 2.91 2.97 2.91 0 0 0
18/07/2016
2.91
 140,010 2.91 3.03 2.91 0 0 0
15/07/2016
2.91
 71,750 2.97 2.97 2.91 0 0 0
14/07/2016
2.97
 277,950 3.03 3.03 2.91 0 0 0
13/07/2016
3.03
 298,860 2.97 3.09 2.97 0 0 0
12/07/2016
2.97
 601,220 3.09 3.09 2.91 0 0 0
11/07/2016
3.09
 571,370 2.97 3.15 2.97 0 1,500 -0.0
08/07/2016
2.97
 200,730 2.91 2.97 2.86 0 0 0
07/07/2016
2.91
 346,760 2.97 3.03 2.91 0 0 0
06/07/2016
2.97
 214,620 2.91 3.03 2.86 0 0 0
05/07/2016
2.91
 244,890 2.91 2.97 2.86 0 1,500 -0.0
04/07/2016
2.91
 74,990 2.97 2.97 2.91 0 0 0
01/07/2016
2.97
 90,980 2.86 2.97 2.86 0 0 0
30/06/2016
2.86
 68,350 2.91 2.97 2.86 0 0 0
29/06/2016
2.91
 223,240 2.74 2.91 2.74 0 0 0
28/06/2016
2.74
 100,880 2.74 2.80 2.68 0 0 0
27/06/2016
2.74
 93,950 2.86 2.86 2.68 1,000 0 0.0
24/06/2016
2.86
 281,560 2.91 2.91 2.74 0 0 0
23/06/2016
2.91
 126,690 2.91 2.91 2.86 900 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |