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)
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
16/09/2016
2.79
 52,840 2.81 2.84 2.74 0 0 0
15/09/2016
2.81
 233,790 2.80 2.91 2.80 21,300 31,570 -0.0
14/09/2016
2.80
 437,800 2.63 2.81 2.67 166,700 32,300 0.6
13/09/2016
2.63
 100,830 2.63 2.68 2.58 65,040 0 0.3
12/09/2016
2.63
 175,220 2.63 2.74 2.56 35,160 0 0.2
09/09/2016
2.63
 115,790 2.63 2.63 2.57 23,000 0 0.1
08/09/2016
2.63
 40,400 2.57 2.63 2.51 0 0 0
07/09/2016
2.57
 75,080 2.51 2.57 2.51 0 0 0
06/09/2016
2.51
 96,150 2.63 2.63 2.51 0 0 0
05/09/2016
2.63
 77,910 2.57 2.63 2.51 0 0 0
01/09/2016
2.57
 40,860 2.57 2.57 2.51 0 0 0
31/08/2016
2.57
 88,570 2.51 2.63 2.51 20,000 0 0.1
30/08/2016
2.51
 56,100 2.51 2.51 2.45 530 0 0.0
29/08/2016
2.51
 49,560 2.57 2.57 2.51 2,000 0 0.0
26/08/2016
2.57
 17,970 2.57 2.63 2.57 0 0 0
25/08/2016
2.57
 47,700 2.57 2.57 2.51 0 0 0
24/08/2016
2.57
 23,860 2.63 2.63 2.57 0 0 0
23/08/2016
2.63
 21,340 2.63 2.63 2.57 0 0 0
22/08/2016
2.63
 183,600 2.57 2.68 2.57 0 0 0
19/08/2016
2.57
 26,930 2.57 2.63 2.57 0 0 0
18/08/2016
2.57
 113,640 2.57 2.68 2.57 0 0 0
17/08/2016
2.57
 103,370 2.63 2.63 2.51 0 0 0
16/08/2016
2.63
 157,190 2.57 2.63 2.57 10,000 0 0.0
15/08/2016
2.57
 24,640 2.57 2.63 2.51 0 0 0
12/08/2016
2.57
 70,330 2.63 2.63 2.51 0 0 0
11/08/2016
2.63
 90,280 2.63 2.63 2.57 0 0 0
10/08/2016
2.63
 338,310 2.51 2.68 2.45 500 0 0.0
09/08/2016
2.51
 72,950 2.45 2.51 2.40 0 0 0
08/08/2016
2.45
 21,140 2.40 2.45 2.45 0 0 0
05/08/2016
2.40
 148,170 2.45 2.45 2.40 0 0 0
04/08/2016
2.45
 184,090 2.63 2.63 2.45 0 0 0
03/08/2016
2.63
 15,380 2.68 2.68 2.57 0 0 0
02/08/2016
2.68
 121,000 2.63 2.68 2.51 0 0 0
01/08/2016
2.63
 29,380 2.74 2.74 2.63 0 0 0
29/07/2016
2.74
 43,260 2.74 2.74 2.68 0 0 0
28/07/2016
2.74
 28,790 2.68 2.74 2.68 0 0 0
27/07/2016
2.68
 49,980 2.74 2.74 2.68 0 0 0
26/07/2016
2.74
 117,380 2.74 2.74 2.63 0 0 0
25/07/2016
2.74
 108,120 2.74 2.74 2.68 0 0 0
22/07/2016
2.74
 186,080 2.80 2.80 2.68 0 0 0
21/07/2016
2.80
 327,290 2.80 2.91 2.74 0 0 0
20/07/2016
2.80
 91,010 2.85 2.85 2.74 0 0 0
19/07/2016
2.85
 201,190 2.80 2.85 2.80 0 0 0
18/07/2016
2.80
 140,010 2.80 2.91 2.80 0 0 0
15/07/2016
2.80
 71,750 2.85 2.85 2.80 0 0 0
14/07/2016
2.85
 277,950 2.91 2.91 2.80 0 0 0
13/07/2016
2.91
 298,860 2.85 2.97 2.85 0 0 0
12/07/2016
2.85
 601,220 2.97 2.97 2.80 0 0 0
11/07/2016
2.97
 571,370 2.85 3.02 2.85 0 1,500 -0.0
08/07/2016
2.85
 200,730 2.80 2.85 2.74 0 0 0
07/07/2016
2.80
 346,760 2.85 2.91 2.80 0 0 0
06/07/2016
2.85
 214,620 2.80 2.91 2.74 0 0 0
05/07/2016
2.80
 244,890 2.80 2.85 2.74 0 1,500 -0.0
04/07/2016
2.80
 74,990 2.85 2.85 2.80 0 0 0
01/07/2016
2.85
 90,980 2.74 2.85 2.74 0 0 0
30/06/2016
2.74
 68,350 2.80 2.85 2.74 0 0 0
29/06/2016
2.80
 223,240 2.63 2.80 2.63 0 0 0
28/06/2016
2.63
 100,880 2.63 2.68 2.57 0 0 0
27/06/2016
2.63
 93,950 2.74 2.74 2.57 1,000 0 0.0
24/06/2016
2.74
 281,560 2.80 2.80 2.63 0 0 0
23/06/2016
2.80
 126,690 2.80 2.80 2.74 900 0 0.0
22/06/2016
2.80
 98,490 2.85 2.85 2.74 0 0 0
21/06/2016
2.85
 163,850 2.85 2.85 2.80 0 0 0
20/06/2016
2.85
 32,860 2.80 2.85 2.80 0 0 0
17/06/2016
2.80
 39,420 2.91 2.91 2.80 0 0 0
16/06/2016
2.91
 142,620 2.85 2.91 2.85 0 0 0
15/06/2016
2.85
 86,650 2.91 2.91 2.85 0 0 0
14/06/2016
2.91
 34,340 2.91 2.97 2.85 0 0 0
13/06/2016
2.91
 287,760 2.91 2.97 2.91 0 0 0
10/06/2016
2.91
 238,530 2.97 3.02 2.91 0 0 0
09/06/2016
2.97
 116,640 2.91 2.97 2.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |