CTCP Khoáng sản FECON (fcm)

2.96
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
(2026-08-17) 		-0.10 -3.27% 802,800 35,200 0
2.96
3.09
2.96
2 tháng
(2026-07-16) 		-0.24 -7.57% 1,477,100 41,300 0
2.96
3.20
2.96
3 tháng
(2026-06-16) 		-0.33 -10.02% 2,235,300 40,200 0
2.96
3.50
2.96
6 tháng
(2026-03-18) 		-0.21 -6.73% 4,130,500 17,400 -0.0
2.96
3.50
2.96
12 tháng
(2025-09-19) 		-0.91 -23.53% 10,837,600 21,300 -0.0
2.96
3.87
2.96
24 tháng
(2024-09-24) 		-0.03 -0.95% 56,537,000 207,806 0.8
2.73
5
2.96
36 tháng
(2023-10-02) 		-2.10 -41.53% 71,836,200 254,106 1.0
2.73
5.12
2.96
60 tháng
(2021-10-11) 		-3.02 -50.51% 239,618,200 630,015 4.0
2.72
11.39
2.96
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/01/2017
3.21
 45,120 3.22 3.37 3.19 9,400 0 0.1
24/01/2017
3.22
 283,140 3.23 3.23 3.12 0 0 0
23/01/2017
3.23
 92,290 3.23 3.23 3.12 0 0 0
20/01/2017
3.23
 91,980 3.15 3.24 3.13 0 0 0
19/01/2017
3.15
 53,010 3.21 3.25 3.12 0 1,000 -0.0
18/01/2017
3.21
 54,000 3.21 3.26 3.21 0 0 0
17/01/2017
3.21
 97,130 3.21 3.31 3.21 0 0 0
16/01/2017
3.21
 28,720 3.22 3.27 3.21 5,000 0 0.0
13/01/2017
3.22
 70,300 3.26 3.41 3.20 0 0 0
12/01/2017
3.26
 64,230 3.31 3.31 3.26 0 0 0
11/01/2017
3.31
 53,670 3.31 3.31 3.26 1,160 0 0.0
10/01/2017
3.31
 79,160 3.30 3.31 3.27 7,000 0 0.0
09/01/2017
3.30
 87,340 3.25 3.36 3.20 0 0 0
06/01/2017
3.25
 178,830 3.06 3.27 3.09 32,800 0 0.2
05/01/2017
3.06
 68,400 3.06 3.14 3.01 35,000 0 0.2
04/01/2017
3.06
 159,730 3.09 3.14 3.04 0 0 0
03/01/2017
3.09
 49,790 2.93 3.09 2.93 21,800 0 0.1
30/12/2016
2.93
 89,640 3.05 3.14 2.93 0 0 0
29/12/2016
3.05
 33,120 3.09 3.14 3.05 0 16,950 -0.1
28/12/2016
3.09
 132,620 3.09 3.15 3.04 21,000 100 0.1
27/12/2016
3.09
 99,900 3.15 3.24 3.09 10,000 0 0.1
26/12/2016
3.15
 20,000 3.15 3.15 3.11 0 1,000 -0.0
23/12/2016
3.15
 42,180 3.15 3.19 3.14 0 0 0
22/12/2016
3.15
 89,730 3.23 3.23 3.14 23,800 10,000 0.1
21/12/2016
3.23
 57,500 3.15 3.25 3.17 23,620 0 0.1
20/12/2016
3.15
 146,810 3.25 3.25 3.14 0 79,150 -0.5
19/12/2016
3.25
 138,810 3.09 3.26 3.13 17,750 3,000 0.1
16/12/2016
3.09
 49,510 3.05 3.13 3.06 5,000 9,300 -0.0
15/12/2016
3.05
 62,610 3.04 3.17 3.01 34,780 0 0.2
14/12/2016
3.04
 55,740 3.03 3.13 3.03 0 0 0
13/12/2016
3.03
 78,130 2.98 3.04 2.94 11,500 0 0.1
12/12/2016
2.98
 122,560 3.10 3.12 2.98 10,000 3,000 0.0
09/12/2016
3.10
 51,340 3.13 3.23 3.10 0 1,500 -0.0
08/12/2016
3.13
 39,660 3.13 3.34 3.12 0 700 -0.0
07/12/2016
3.13
 54,030 3.12 3.19 3.12 14,000 0 0.1
06/12/2016
3.12
 127,640 3.15 3.25 3.12 45,000 10,000 0.2
05/12/2016
3.15
 112,010 3.24 3.24 3.12 22,000 0 0.1
02/12/2016
3.24
 93,530 3.31 3.31 3.23 42,730 10,000 0.2
01/12/2016
3.31
 177,260 3.31 3.31 3.23 79,470 0 0.5
30/11/2016
3.31
 86,750 3.31 3.42 3.20 19,410 0 0.1
29/11/2016
3.31
 66,580 3.31 3.32 3.26 34,730 0 0.2
28/11/2016
3.31
 171,030 3.31 3.31 3.20 86,010 0 0.5
25/11/2016
3.31
 39,530 3.30 3.37 3.29 0 0 0
24/11/2016
3.30
 14,810 3.37 3.41 3.30 173,780 0 1.0
23/11/2016
3.37
 39,470 3.38 3.42 3.26 0 0 0
22/11/2016
3.38
 67,090 3.26 3.42 3.20 17,000 0 0.1
21/11/2016
3.26
 139,610 3.37 3.38 3.26 5,000 0 0.0
18/11/2016
3.37
 218,480 3.43 3.50 3.37 0 0 0
17/11/2016
3.43
 171,120 3.53 3.58 3.43 15,000 0 0.1
16/11/2016
3.53
 94,340 3.59 3.62 3.53 0 0 0
15/11/2016
3.59
 204,660 3.58 3.62 3.51 275,070 0 1.7
14/11/2016
3.58
 61,600 3.51 3.66 3.51 0 0 0
11/11/2016
3.51
 239,390 3.68 3.73 3.51 0 0 0
10/11/2016
3.68
 698,610 3.53 3.70 3.48 200,000 45,160 1.0
09/11/2016
3.53
 94,180 3.53 3.56 3.37 990 0 0.0
08/11/2016
3.53
 155,070 3.48 3.58 3.48 19,990 3,000 0.1
07/11/2016
3.48
 206,750 3.31 3.53 3.35 1,590 0 0.0
04/11/2016
3.31
 41,960 3.37 3.47 3.28 0 0 0
03/11/2016
3.37
 147,260 3.37 3.47 3.26 0 0 0
02/11/2016
3.37
 98,710 3.50 3.50 3.37 0 20 -0.0
01/11/2016
3.50
 57,400 3.44 3.53 3.44 0 0 0
31/10/2016
3.44
 87,120 3.57 3.57 3.44 0 0 0
28/10/2016
3.57
 44,440 3.48 3.58 3.48 280 0 0.0
27/10/2016
3.48
 132,450 3.48 3.48 3.31 0 47,260 -0.3
26/10/2016
3.48
 637,630 3.71 3.71 3.45 11,000 0 0.1
25/10/2016
3.71
 115,370 3.64 3.73 3.63 0 5,000 -0.0
24/10/2016
3.64
 395,020 3.63 3.78 3.63 0 38,500 -0.3
21/10/2016
3.63
 951,490 3.42 3.64 3.48 270,370 12,000 1.7
20/10/2016
3.42
 183,940 3.43 3.48 3.38 10,000 15,440 -0.0
19/10/2016
3.43
 349,050 3.37 3.53 3.34 202,950 2,560 1.2
18/10/2016
3.37
 132,420 3.45 3.45 3.37 16,600 0 0.1
17/10/2016
3.45
 111,890 3.50 3.53 3.40 2,370 0 0.0
14/10/2016
3.50
 799,660 3.37 3.60 3.26 248,200 78,900 1.0
13/10/2016
3.37
 339,860 3.35 3.49 3.31 0 130,740 -0.8
12/10/2016
3.35
 244,240 3.26 3.42 3.20 5,100 58,500 -0.3
11/10/2016
3.26
 313,320 3.13 3.32 3.04 20,610 26,520 -0.0
10/10/2016
3.13
 286,530 3.04 3.20 2.83 54,870 12,790 0.2
07/10/2016
3.04
 38,210 3.12 3.14 2.99 0 0 0
06/10/2016
3.12
 71,040 3.08 3.15 2.98 39,910 25,000 0.1
05/10/2016
3.08
 41,240 3.04 3.09 2.98 0 0 0
04/10/2016
3.04
 42,230 3.09 3.09 3.04 13,000 0 0.1
03/10/2016
3.09
 68,430 3.04 3.12 3.00 28,470 5,010 0.1
30/09/2016
3.04
 220,140 2.97 3.10 2.93 104,010 0 0.6
29/09/2016
2.97
 54,080 3.04 3.04 2.97 10,330 0 0.1
28/09/2016
3.04
 83,810 3.12 3.14 3.04 13,020 0 0.1
27/09/2016
3.12
 227,280 3.01 3.16 2.91 94,180 10,000 0.5
26/09/2016
3.01
 91,410 3.04 3.06 2.93 0 0 0
23/09/2016
3.04
 111,190 2.99 3.07 2.98 5,500 28,000 -0.1
22/09/2016
2.99
 305,820 2.87 3.07 2.90 0 0 0
21/09/2016
2.87
 256,600 2.81 2.94 2.82 88,000 45,210 0.2
20/09/2016
2.81
 188,490 2.76 2.87 2.77 0 23,000 -0.1
19/09/2016
2.76
 224,300 2.70 2.87 2.65 110,990 37,220 0.4
16/09/2016
2.70
 52,840 2.72 2.75 2.65 0 0 0
15/09/2016
2.72
 233,790 2.71 2.82 2.71 21,300 31,570 -0.0
14/09/2016
2.71
 437,800 2.54 2.72 2.58 166,700 32,300 0.6
13/09/2016
2.54
 100,830 2.54 2.60 2.50 65,040 0 0.3
12/09/2016
2.54
 175,220 2.54 2.65 2.47 35,160 0 0.2
09/09/2016
2.54
 115,790 2.54 2.54 2.48 23,000 0 0.1
08/09/2016
2.54
 40,400 2.48 2.54 2.43 0 0 0
07/09/2016
2.48
 75,080 2.43 2.48 2.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |