CTCP Khoáng sản FECON (fcm)

3.65
0.01
(0.27%)
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
(2025-11-05) 		-0.08 -2.15% 988,100 4,500 0.0
3.60
3.72
3.65
2 tháng
(2025-10-06) 		-0.32 -8.08% 2,387,500 -5,700 -0.0
3.53
3.96
3.65
3 tháng
(2025-09-08) 		-0.45 -11% 4,520,600 300 -0.0
3.53
4.17
3.65
6 tháng
(2025-06-09) 		-0.17 -4.46% 17,277,500 213,400 0.9
3.53
4.39
3.65
12 tháng
(2024-12-10) 		0.54 17.42% 48,007,900 177,306 0.8
3.03
5.39
3.65
24 tháng
(2023-12-18) 		-1.01 -21.78% 60,556,100 236,906 1.0
2.95
5.39
3.65
36 tháng
(2022-12-21) 		-0.03 -0.77% 105,163,100 137,615 1.6
2.95
6.44
3.65
60 tháng
(2020-12-31) 		-1.45 -28.51% 248,952,950 654,705 4.3
2.93
12.28
3.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2016
3.03
 190,900 3.09 3.14 3.03 0 0 0
28/04/2016
3.09
 201,630 3.03 3.14 3.03 18,000 0 0.1
27/04/2016
3.03
 140,050 3.03 3.14 3.03 0 0 0
26/04/2016
3.03
 386,290 2.98 3.14 2.98 0 0 0
25/04/2016
2.98
 313,520 3.03 3.14 2.98 0 0 0
22/04/2016
3.03
 174,810 2.98 3.09 2.98 3,000 0 0.0
21/04/2016
2.98
 243,610 2.93 3.03 2.98 0 0 0
20/04/2016
2.93
 303,670 3.03 3.03 2.93 0 0 0
19/04/2016
3.03
 726,120 3.25 3.25 3.03 0 0 0
15/04/2016
3.25
 185,200 3.30 3.30 3.20 0 0 0
14/04/2016
3.30
 394,720 3.25 3.36 3.20 0 0 0
13/04/2016
3.25
 457,130 3.09 3.25 3.03 0 0 0
12/04/2016
3.09
 281,180 3.09 3.14 3.03 0 0 0
11/04/2016
3.09
 284,030 3.03 3.20 2.98 0 0 0
08/04/2016
3.03
 98,970 3.03 3.09 2.98 0 0 0
07/04/2016
3.03
 134,250 3.03 3.09 2.98 0 0 0
06/04/2016
3.03
 129,560 3.03 3.03 2.93 0 0 0
05/04/2016
3.03
 78,630 2.98 3.03 2.98 0 0 0
04/04/2016
2.98
 164,740 2.98 3.03 2.93 0 0 0
01/04/2016
2.98
 257,530 3.03 3.03 2.93 0 0 0
31/03/2016
3.03
 184,540 3.03 3.09 3.03 0 0 0
30/03/2016
3.03
 295,950 3.09 3.14 3.03 0 0 0
29/03/2016
3.09
 406,780 3.14 3.20 3.09 0 0 0
28/03/2016
3.14
 242,180 2.98 3.14 2.98 0 0 0
25/03/2016
2.98
 392,250 2.98 3.09 2.98 0 0 0
24/03/2016
2.98
 324,880 3.14 3.14 2.98 0 0 0
23/03/2016
3.14
 340,480 3.03 3.14 3.03 0 0 0
22/03/2016
3.03
 390,090 2.93 3.09 2.93 0 16,000 -0.1
21/03/2016
2.93
 471,530 3.03 3.03 2.93 0 20,000 -0.1
18/03/2016
3.03
 286,330 3.03 3.09 2.98 8,000 10,000 -0.0
17/03/2016
3.03
 297,460 2.93 3.09 2.98 15,000 0 0.1
16/03/2016
2.93
 241,660 2.93 3.03 2.93 20,000 0 0.1
15/03/2016
2.93
 237,440 3.03 3.03 2.93 0 0 0
14/03/2016
3.03
 197,970 2.98 3.03 2.93 0 0 0
11/03/2016
2.98
 484,050 2.98 3.03 2.98 10,000 0 0.1
10/03/2016
2.98
 172,020 2.98 3.03 2.98 0 0 0
09/03/2016
2.98
 350,390 3.03 3.03 2.93 0 0 0
08/03/2016
3.03
 380,100 2.93 3.09 2.93 0 0 0
07/03/2016
2.93
 453,560 3.03 3.09 2.93 0 0 0
04/03/2016
3.03
 307,910 3.09 3.09 3.03 0 1,200 -0.0
03/03/2016
3.09
 557,500 2.98 3.09 2.93 0 0 0
02/03/2016
2.98
 1,122,810 2.98 3.14 2.98 0 0 0
01/03/2016
2.98
 428,140 2.82 2.98 2.93 0 0 0
29/02/2016
2.82
 863,100 2.65 2.82 2.65 0 0 0
26/02/2016
2.65
 257,140 2.60 2.71 2.55 0 0 0
25/02/2016
2.60
 227,080 2.65 2.71 2.60 0 0 0
24/02/2016
2.65
 278,450 2.65 2.65 2.60 0 0 0
23/02/2016
2.65
 171,600 2.65 2.71 2.60 0 0 0
22/02/2016
2.65
 187,190 2.55 2.71 2.60 0 0 0
19/02/2016
2.55
 380,710 2.60 2.65 2.55 0 219,200 -1.0
18/02/2016
2.60
 312,420 2.55 2.65 2.55 0 145,000 -0.7
17/02/2016
2.55
 287,600 2.65 2.65 2.55 0 0 0
16/02/2016
2.65
 262,130 2.60 2.71 2.60 1,000 0 0.0
15/02/2016
2.60
 300,750 2.60 2.65 2.55 0 0 0
05/02/2016
2.60
 142,720 2.49 2.60 2.49 0 0 0
04/02/2016
2.49
 124,460 2.44 2.55 2.49 0 0 0
03/02/2016
2.44
 237,920 2.49 2.49 2.38 0 0 0
02/02/2016
2.49
 379,340 2.65 2.65 2.49 0 0 0
01/02/2016
2.65
 473,820 2.71 2.76 2.60 0 0 0
29/01/2016
2.71
 158,030 2.65 2.71 2.65 0 0 0
28/01/2016
2.65
 805,680 2.49 2.65 2.49 0 0 0
27/01/2016
2.49
 777,590 2.44 2.55 2.38 0 0 0
26/01/2016
2.44
 146,300 2.55 2.55 2.38 0 0 0
25/01/2016
2.55
 1,533,660 2.55 2.65 2.38 0 0 0
22/01/2016
2.55
 80,300 2.71 2.71 2.55 0 0 0
21/01/2016
2.71
 97,520 2.87 2.87 2.71 0 0 0
20/01/2016
2.87
 204,400 2.98 2.98 2.82 0 0 0
19/01/2016
2.98
 179,250 3.03 3.03 2.87 0 0 0
18/01/2016
3.03
 115,000 3.25 3.25 3.03 0 0 0
15/01/2016
3.25
 54,120 3.25 3.25 3.09 0 0 0
14/01/2016
3.25
 71,320 3.25 3.25 3.09 0 0 0
13/01/2016
3.25
 24,070 3.25 3.25 3.14 0 0 0
12/01/2016
3.25
 88,940 3.20 3.25 3.14 0 0 0
11/01/2016
3.20
 92,220 3.25 3.25 3.20 0 0 0
08/01/2016
3.25
 118,500 3.30 3.30 3.14 0 0 0
07/01/2016
3.30
 79,400 3.36 3.41 3.20 0 0 0
06/01/2016
3.36
 41,050 3.36 3.36 3.25 0 0 0
05/01/2016
3.36
 43,440 3.36 3.36 3.25 0 0 0
04/01/2016
3.36
 41,740 3.52 3.52 3.36 0 0 0
31/12/2015
3.52
 97,330 3.36 3.52 3.25 0 0 0
30/12/2015
3.36
 61,510 3.30 3.36 3.20 0 0 0
29/12/2015
3.30
 29,790 3.25 3.30 3.25 0 0 0
28/12/2015
3.25
 75,820 3.30 3.30 3.25 0 0 0
25/12/2015
3.30
 29,010 3.25 3.30 3.20 0 0 0
24/12/2015
3.25
 40,490 3.20 3.36 3.25 0 0 0
23/12/2015
3.20
 24,820 3.30 3.36 3.20 0 0 0
22/12/2015
3.30
 9,350 3.25 3.36 3.25 0 0 0
21/12/2015
3.25
 13,990 3.36 3.36 3.25 0 0 0
18/12/2015
3.36
 3,120 3.41 3.41 3.36 0 0 0
17/12/2015
3.41
 162,460 3.36 3.41 3.30 0 0 0
16/12/2015
3.36
 87,510 3.36 3.36 3.30 0 0 0
15/12/2015
3.36
 135,610 3.36 3.36 3.25 0 0 0
14/12/2015
3.36
 37,160 3.36 3.36 3.25 0 0 0
11/12/2015
3.36
 145,800 3.36 3.36 3.30 0 0 0
10/12/2015
3.36
 29,890 3.41 3.41 3.30 0 0 0
09/12/2015
3.41
 39,270 3.41 3.41 3.36 0 1,000 -0.0
08/12/2015
3.41
 46,910 3.47 3.47 3.41 0 0 0
07/12/2015
3.47
 87,930 3.47 3.47 3.36 0 0 0
04/12/2015
3.47
 63,910 3.47 3.47 3.36 0 0 0
03/12/2015
3.47
 38,120 3.41 3.47 3.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |