CTCP Khoáng sản FECON (fcm)

3.32
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
(2026-05-13) 		0.15 4.73% 637,500 -18,000 0
3.12
3.33
3.32
2 tháng
(2026-04-13) 		-0.02 -0.60% 1,101,200 -4,200 0
3.12
3.34
3.32
3 tháng
(2026-03-16) 		0.02 0.61% 1,917,900 -17,300 -0.0
3.12
3.35
3.32
6 tháng
(2025-12-15) 		-0.13 -3.87% 4,501,100 -20,700 -0.0
3.12
3.62
3.32
12 tháng
(2025-06-17) 		-0.41 -11.04% 21,134,400 196,200 0.9
3.12
4.21
3.32
24 tháng
(2024-06-24) 		-0.50 -13.06% 56,205,100 189,806 0.9
2.83
5.17
3.32
36 tháng
(2023-06-28) 		-1.36 -29.06% 95,106,400 195,406 0.9
2.83
6.18
3.32
60 tháng
(2021-07-08) 		-2.03 -37.90% 248,959,200 581,015 3.9
2.81
11.78
3.32
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/03/2017
3.36
 21,670 3.36 3.37 3.33 0 1,500 -0.0
23/03/2017
3.36
 50,380 3.32 3.38 3.32 7,700 12,200 -0.0
22/03/2017
3.32
 93,070 3.37 3.41 3.32 0 7,500 -0.0
21/03/2017
3.37
 61,700 3.34 3.42 3.35 0 0 0
20/03/2017
3.34
 66,620 3.36 3.37 3.34 250 0 0.0
17/03/2017
3.36
 125,130 3.36 3.38 3.35 11,000 0 0.1
16/03/2017
3.36
 70,360 3.36 3.39 3.31 3,000 0 0.0
15/03/2017
3.36
 191,620 3.37 3.38 3.35 5,200 7,000 -0.0
14/03/2017
3.37
 84,000 3.36 3.40 3.36 2,200 13,000 -0.1
13/03/2017
3.36
 53,880 3.37 3.38 3.32 4,000 3,000 0.0
10/03/2017
3.37
 38,480 3.37 3.40 3.25 0 0 0
09/03/2017
3.37
 78,250 3.34 3.41 3.37 100 0 0.0
08/03/2017
3.34
 96,260 3.36 3.40 3.33 0 11,500 -0.1
07/03/2017
3.36
 238,140 3.32 3.44 3.32 5,000 5,000 -0.0
06/03/2017
3.32
 84,440 3.32 3.33 3.28 11,000 0 0.1
03/03/2017
3.32
 65,900 3.34 3.39 3.31 0 0 0
02/03/2017
3.34
 43,850 3.37 3.37 3.33 0 0 0
01/03/2017
3.37
 107,060 3.37 3.42 3.33 1,500 0 0.0
28/02/2017
3.37
 179,670 3.42 3.46 3.37 27,000 0 0.2
27/02/2017
3.42
 35,260 3.48 3.53 3.40 0 0 0
24/02/2017
3.48
 113,370 3.48 3.58 3.48 150 9,810 -0.1
23/02/2017
3.48
 280,920 3.33 3.53 3.38 2,600 34,380 -0.2
22/02/2017
3.33
 69,350 3.37 3.41 3.32 0 14,700 -0.1
21/02/2017
3.37
 155,530 3.33 3.42 3.36 0 21,870 -0.1
20/02/2017
3.33
 66,080 3.29 3.34 3.26 0 0 0
17/02/2017
3.29
 28,860 3.31 3.36 3.26 0 0 0
16/02/2017
3.31
 162,700 3.30 3.33 3.25 48,200 600 0.3
15/02/2017
3.30
 47,320 3.38 3.38 3.30 0 0 0
14/02/2017
3.38
 300,660 3.28 3.40 3.26 85,670 42,380 0.2
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

Chính sách bảo mật | Điều khoản sử dụng |