CTCP Khoáng sản FECON (fcm)

3.18
0.01
(0.32%)
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
(2026-06-30) 		-0.14 -4.31% 536,500 11,400 0
3.07
3.36
3.17
2 tháng
(2026-06-01) 		-0.15 -4.60% 1,421,200 2,600 0
3.07
3.62
3.17
3 tháng
(2026-05-04) 		-0.09 -2.81% 1,975,500 2,300 0
3.07
3.62
3.17
6 tháng
(2026-02-02) 		-0.41 -11.67% 4,275,000 -8,200 -0.0
3.07
3.62
3.17
12 tháng
(2025-08-04) 		-0.92 -22.81% 15,428,900 199,200 0.8
3.07
4.15
3.17
24 tháng
(2024-08-09) 		-0.05 -1.69% 56,075,600 178,606 0.8
2.83
5.17
3.17
36 tháng
(2023-08-15) 		-2.52 -44.80% 87,247,100 224,006 1.0
2.83
6.18
3.17
60 tháng
(2021-08-25) 		-2.20 -41.39% 249,323,200 551,115 3.7
2.81
11.78
3.17
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/05/2017
3.26
 180,450 3.30 3.33 3.25 2,000 0 0.0
15/05/2017
3.30
 364,870 3.24 3.33 3.24 0 30,000 -0.2
12/05/2017
3.24
 596,650 3.03 3.24 3.08 0 105,500 -0.6
11/05/2017
3.03
 117,390 3.08 3.08 3.02 0 0 0
10/05/2017
3.08
 109,120 3.08 3.11 3.02 0 1,500 -0.0
09/05/2017
3.08
 101,670 3.05 3.08 3.00 2,000 0 0.0
08/05/2017
3.05
 182,220 2.97 3.14 2.97 0 0 0
05/05/2017
2.97
 63,310 2.97 3.01 2.94 0 2,000 -0.0
04/05/2017
2.97
 133,830 2.94 3.01 2.94 0 0 0
03/05/2017
2.94
 105,000 2.95 3.05 2.94 100 0 0.0
28/04/2017
2.95
 85,540 2.90 2.95 2.89 8,950 0 0.0
27/04/2017
2.90
 187,660 2.97 2.97 2.85 5,050 9,500 -0.0
26/04/2017
2.97
 14,760 2.98 3.05 2.97 0 40 -0.0
25/04/2017
2.98
 106,100 2.96 3.00 2.96 49,810 8,710 0.2
24/04/2017
2.96
 580,160 2.98 2.98 2.92 446,790 0 2.3
21/04/2017
2.98
 169,670 2.98 2.98 2.91 11,000 0 0.1
20/04/2017
2.98
 282,770 2.93 2.98 2.81 0 5,000 -0.0
19/04/2017
2.93
 159,900 2.98 3.04 2.80 400 0 0.0
18/04/2017
2.98
 50,420 2.97 3.03 2.97 0 5,440 -0.0
17/04/2017
2.97
 160,020 3.07 3.11 2.97 0 6,000 -0.0
14/04/2017
3.07
 149,430 3.11 3.11 2.99 40,870 0 0.2
13/04/2017
3.11
 64,420 3.10 3.14 3.10 15,000 0 0.1
12/04/2017
3.10
 46,920 3.18 3.20 3.08 200 0 0.0
11/04/2017
3.18
 40,000 3.14 3.20 3.10 1,200 2,560 -0.0
10/04/2017
3.14
 66,470 3.14 3.24 3.14 10,000 0 0.1
07/04/2017
3.14
 103,510 3.19 3.19 3.08 1,000 0 0.0
05/04/2017
3.19
 90,760 3.22 3.22 3.17 5,300 0 0.0
04/04/2017
3.22
 82,600 3.22 3.26 3.19 7,300 0 0.0
03/04/2017
3.22
 67,930 3.14 3.25 3.16 11,900 2,000 0.1
31/03/2017
3.14
 148,830 3.24 3.34 3.14 0 2,000 -0.0
30/03/2017
3.24
 176,610 3.29 3.29 3.24 0 5,000 -0.0
29/03/2017
3.29
 90,670 3.29 3.30 3.25 0 500 -0.0
28/03/2017
3.29
 80,210 3.35 3.35 3.28 0 0 0
27/03/2017
3.35
 56,960 3.36 3.36 3.21 3,700 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |