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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |