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
(2025-11-04) 		-0.15 -3.96% 966,700 8,500 0.0
3.60
3.79
3.64
2 tháng
(2025-10-06) 		-0.32 -8.08% 2,338,600 -2,200 -0.0
3.53
3.96
3.64
3 tháng
(2025-09-05) 		-0.46 -11.22% 4,562,800 3,300 0.0
3.53
4.17
3.64
6 tháng
(2025-06-09) 		-0.17 -4.46% 17,228,600 216,900 0.9
3.53
4.39
3.64
12 tháng
(2024-12-09) 		0.46 14.47% 47,962,400 180,806 0.8
3.03
5.39
3.64
24 tháng
(2023-12-15) 		-1.09 -23.07% 60,641,800 240,406 1.0
2.95
5.39
3.64
36 tháng
(2022-12-20) 		-0.01 -0.24% 105,219,400 141,115 1.6
2.95
6.44
3.64
60 tháng
(2020-12-30) 		-1.43 -28.16% 248,932,920 658,205 4.3
2.93
12.28
3.64
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2015
3.41
 40,200 3.36 3.47 3.36 0 0 0
01/12/2015
3.36
 55,930 3.41 3.47 3.36 0 0 0
30/11/2015
3.41
 239,380 3.52 3.52 3.41 0 0 0
27/11/2015
3.52
 89,230 3.52 3.58 3.47 0 0 0
26/11/2015
3.52
 201,170 3.58 3.63 3.47 0 0 0
25/11/2015
3.58
 170,930 3.63 3.63 3.52 0 0 0
24/11/2015
3.63
 205,700 3.52 3.63 3.52 0 0 0
23/11/2015
3.52
 147,630 3.52 3.63 3.52 0 0 0
20/11/2015
3.52
 88,660 3.58 3.63 3.52 0 0 0
19/11/2015
3.58
 161,420 3.58 3.63 3.52 0 0 0
18/11/2015
3.58
 119,010 3.58 3.63 3.58 0 0 0
17/11/2015
3.58
 293,500 3.63 3.63 3.52 5,500 0 0.0
16/11/2015
3.63
 748,900 3.85 3.85 3.63 139,930 5,000 0.9
13/11/2015
3.85
 248,680 3.85 3.85 3.79 0 0 0
12/11/2015
3.85
 428,970 3.85 3.85 3.74 0 25,000 -0.2
11/11/2015
3.85
 328,650 3.90 4.01 3.79 0 23,000 -0.2
10/11/2015
3.90
 697,170 3.74 3.95 3.68 0 2,000 -0.0
09/11/2015
3.74
 681,290 3.68 3.90 3.68 30,000 140,340 -0.8
06/11/2015
3.68
 180,380 3.79 3.85 3.68 5,000 20,000 -0.1
05/11/2015
3.79
 395,010 3.63 3.79 3.68 10,000 20,000 -0.1
04/11/2015
3.63
 198,620 3.63 3.68 3.63 0 0 0
03/11/2015
3.63
 63,880 3.52 3.63 3.52 0 0 0
02/11/2015
3.52
 107,590 3.63 3.63 3.52 0 0 0
30/10/2015
3.63
 88,730 3.63 3.63 3.58 0 0 0
29/10/2015
3.63
 121,630 3.63 3.68 3.63 0 0 0
28/10/2015
3.63
 102,740 3.63 3.63 3.58 10,000 0 0.1
27/10/2015
3.63
 40,370 3.68 3.68 3.58 0 5,000 -0.0
26/10/2015
3.68
 78,370 3.68 3.74 3.63 0 0 0
23/10/2015
3.68
 72,780 3.68 3.74 3.63 0 0 0
22/10/2015
3.68
 94,370 3.63 3.68 3.63 0 10,000 -0.1
21/10/2015
3.63
 345,510 3.63 3.63 3.58 86,000 0 0.6
20/10/2015
3.63
 218,850 3.74 3.74 3.63 0 0 0
19/10/2015
3.74
 152,550 3.79 3.79 3.74 0 0 0
16/10/2015
3.79
 286,430 3.68 3.79 3.74 5,000 0 0.0
15/10/2015
3.68
 124,320 3.68 3.68 3.63 0 0 0
14/10/2015
3.68
 167,710 3.68 3.68 3.63 0 0 0
13/10/2015
3.68
 99,580 3.68 3.68 3.63 0 0 0
12/10/2015
3.68
 189,650 3.74 3.74 3.63 0 0 0
09/10/2015
3.74
 146,270 3.68 3.74 3.68 0 0 0
08/10/2015
3.68
 396,310 3.68 3.79 3.63 20,000 0 0.1
07/10/2015
3.68
 156,790 3.63 3.74 3.68 15,000 0 0.1
06/10/2015
3.63
 212,390 3.58 3.68 3.63 0 3,660 -0.0
05/10/2015
3.58
 196,990 3.58 3.63 3.52 10,000 0 0.1
02/10/2015
3.58
 140,780 3.52 3.58 3.47 0 0 0
01/10/2015
3.52
 65,910 3.58 3.58 3.47 1,000 0 0.0
30/09/2015
3.58
 268,800 3.58 3.63 3.47 58,000 4,000 0.4
29/09/2015
3.58
 337,070 3.63 3.63 3.41 0 16,000 -0.1
28/09/2015
3.63
 340,870 3.85 3.85 3.63 0 0 0
25/09/2015
3.85
 238,430 3.79 3.85 3.74 0 0 0
24/09/2015
3.79
 392,770 3.74 3.79 3.68 0 0 0
23/09/2015
3.74
 1,087,530 3.58 3.79 3.47 25,000 0 0.2
22/09/2015
3.58
 267,790 3.52 3.58 3.47 0 0 0
21/09/2015
3.52
 196,210 3.52 3.58 3.47 0 0 0
18/09/2015
3.52
 215,660 3.52 3.58 3.47 0 0 0
17/09/2015
3.52
 76,790 3.47 3.52 3.41 0 0 0
16/09/2015
3.47
 151,830 3.36 3.52 3.36 0 0 0
15/09/2015
3.36
 148,680 3.36 3.41 3.30 0 0 0
14/09/2015
3.36
 113,780 3.41 3.47 3.30 0 10,000 -0.1
11/09/2015
3.41
 108,390 3.47 3.52 3.41 0 0 0
10/09/2015
3.47
 82,590 3.52 3.52 3.41 0 0 0
09/09/2015
3.52
 42,050 3.52 3.58 3.47 0 0 0
08/09/2015
3.52
 103,700 3.47 3.58 3.41 10,000 0 0.1
07/09/2015
3.47
 67,750 3.47 3.52 3.41 0 0 0
04/09/2015
3.47
 198,990 3.47 3.58 3.41 0 0 0
03/09/2015
3.47
 82,840 3.47 3.47 3.36 0 0 0
01/09/2015
3.47
 118,450 3.47 3.52 3.41 0 0 0
31/08/2015
3.47
 163,100 3.47 3.52 3.36 0 0 0
28/08/2015
3.47
 151,530 3.52 3.52 3.41 0 0 0
27/08/2015
3.52
 151,600 3.47 3.58 3.41 0 0 0
26/08/2015
3.47
 100,620 3.30 3.47 3.25 0 0 0
25/08/2015
3.30
 454,760 3.52 3.52 3.30 0 0 0
24/08/2015
3.52
 225,510 3.74 3.74 3.52 0 0 0
21/08/2015
3.74
 304,400 3.85 3.85 3.63 0 0 0
20/08/2015
3.85
 284,080 3.85 3.85 3.79 0 0 0
19/08/2015
3.85
 134,170 3.85 3.85 3.79 0 0 0
18/08/2015
3.85
 157,570 3.79 3.90 3.79 0 0 0
17/08/2015
3.79
 231,770 3.79 3.95 3.79 0 0 0
14/08/2015
3.79
 270,520 3.79 3.90 3.74 0 0 0
13/08/2015
3.79
 129,860 3.95 3.95 3.79 0 0 0
12/08/2015
3.95
 162,350 3.90 3.95 3.85 0 0 0
11/08/2015
3.90
 186,430 4.01 4.06 3.90 0 10,000 -0.1
10/08/2015
4.01
 150,080 4.06 4.06 4.01 750 66,500 -0.5
07/08/2015
4.06
 109,550 4.06 4.06 4.01 0 0 0
06/08/2015
4.06
 343,340 3.95 4.12 3.95 0 15,000 -0.1
05/08/2015
3.95
 174,230 3.85 4.01 3.85 10,000 0 0.1
04/08/2015
3.85
 158,800 3.95 3.95 3.85 0 0 0
03/08/2015
3.95
 88,520 3.95 3.95 3.85 0 10,000 -0.1
31/07/2015
3.95
 272,530 3.90 4.01 3.90 15,000 0 0.1
30/07/2015
3.90
 66,850 3.85 3.95 3.85 0 0 0
29/07/2015
3.85
 124,560 3.95 3.95 3.85 0 0 0
28/07/2015
3.95
 201,270 3.90 4.01 3.85 10,000 0 0.1
27/07/2015
3.90
 117,400 3.90 3.95 3.85 0 0 0
24/07/2015
3.90
 132,080 3.90 4.01 3.90 0 0 0
23/07/2015
3.90
 407,430 3.85 4.06 3.90 0 0 0
22/07/2015
3.85
 125,930 3.79 3.90 3.74 0 0 0
21/07/2015
3.79
 156,120 3.90 3.95 3.79 0 0 0
20/07/2015
3.90
 141,360 3.95 3.95 3.85 0 0 0
17/07/2015
3.95
 133,270 3.95 4.01 3.90 0 0 0
16/07/2015
3.95
 99,580 4.01 4.01 3.90 0 0 0
15/07/2015
4.01
 71,010 4.06 4.06 3.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |