CTCP Khoáng sản FECON (fcm)

3.20
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
(2026-03-30) 		-0.09 -2.74% 695,000 -4,000 -0.0
3.16
3.35
3.20
2 tháng
(2026-03-02) 		-0.32 -9.09% 1,668,700 -2,600 0.0
3.16
3.52
3.20
3 tháng
(2026-01-29) 		-0.42 -11.52% 2,586,600 -10,000 -0.0
3.16
3.62
3.20
6 tháng
(2025-10-31) 		-0.36 -10.09% 5,182,200 -1,000 0.0
3.16
3.64
3.20
12 tháng
(2025-05-05) 		-0.49 -13.36% 25,746,900 204,400 0.9
3.16
4.21
3.20
24 tháng
(2024-05-09) 		-0.64 -16.61% 57,696,800 191,606 0.8
2.83
5.17
3.20
36 tháng
(2023-05-15) 		-0.82 -20.49% 102,042,700 183,606 0.8
2.83
6.18
3.20
60 tháng
(2021-05-25) 		-1.97 -38.11% 248,989,300 601,315 4.0
2.81
11.78
3.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2016
2.91
 386,290 2.86 3.01 2.86 0 0 0
25/04/2016
2.86
 313,520 2.91 3.01 2.86 0 0 0
22/04/2016
2.91
 174,810 2.86 2.96 2.86 3,000 0 0.0
21/04/2016
2.86
 243,610 2.81 2.91 2.86 0 0 0
20/04/2016
2.81
 303,670 2.91 2.91 2.81 0 0 0
19/04/2016
2.91
 726,120 3.12 3.12 2.91 0 0 0
15/04/2016
3.12
 185,200 3.17 3.17 3.07 0 0 0
14/04/2016
3.17
 394,720 3.12 3.22 3.07 0 0 0
13/04/2016
3.12
 457,130 2.96 3.12 2.91 0 0 0
12/04/2016
2.96
 281,180 2.96 3.01 2.91 0 0 0
11/04/2016
2.96
 284,030 2.91 3.07 2.86 0 0 0
08/04/2016
2.91
 98,970 2.91 2.96 2.86 0 0 0
07/04/2016
2.91
 134,250 2.91 2.96 2.86 0 0 0
06/04/2016
2.91
 129,560 2.91 2.91 2.81 0 0 0
05/04/2016
2.91
 78,630 2.86 2.91 2.86 0 0 0
04/04/2016
2.86
 164,740 2.86 2.91 2.81 0 0 0
01/04/2016
2.86
 257,530 2.91 2.91 2.81 0 0 0
31/03/2016
2.91
 184,540 2.91 2.96 2.91 0 0 0
30/03/2016
2.91
 295,950 2.96 3.01 2.91 0 0 0
29/03/2016
2.96
 406,780 3.01 3.07 2.96 0 0 0
28/03/2016
3.01
 242,180 2.86 3.01 2.86 0 0 0
25/03/2016
2.86
 392,250 2.86 2.96 2.86 0 0 0
24/03/2016
2.86
 324,880 3.01 3.01 2.86 0 0 0
23/03/2016
3.01
 340,480 2.91 3.01 2.91 0 0 0
22/03/2016
2.91
 390,090 2.81 2.96 2.81 0 16,000 -0.1
21/03/2016
2.81
 471,530 2.91 2.91 2.81 0 20,000 -0.1
18/03/2016
2.91
 286,330 2.91 2.96 2.86 8,000 10,000 -0.0
17/03/2016
2.91
 297,460 2.81 2.96 2.86 15,000 0 0.1
16/03/2016
2.81
 241,660 2.81 2.91 2.81 20,000 0 0.1
15/03/2016
2.81
 237,440 2.91 2.91 2.81 0 0 0
14/03/2016
2.91
 197,970 2.86 2.91 2.81 0 0 0
11/03/2016
2.86
 484,050 2.86 2.91 2.86 10,000 0 0.1
10/03/2016
2.86
 172,020 2.86 2.91 2.86 0 0 0
09/03/2016
2.86
 350,390 2.91 2.91 2.81 0 0 0
08/03/2016
2.91
 380,100 2.81 2.96 2.81 0 0 0
07/03/2016
2.81
 453,560 2.91 2.96 2.81 0 0 0
04/03/2016
2.91
 307,910 2.96 2.96 2.91 0 1,200 -0.0
03/03/2016
2.96
 557,500 2.86 2.96 2.81 0 0 0
02/03/2016
2.86
 1,122,810 2.86 3.01 2.86 0 0 0
01/03/2016
2.86
 428,140 2.70 2.86 2.81 0 0 0
29/02/2016
2.70
 863,100 2.55 2.70 2.55 0 0 0
26/02/2016
2.55
 257,140 2.49 2.60 2.44 0 0 0
25/02/2016
2.49
 227,080 2.55 2.60 2.49 0 0 0
24/02/2016
2.55
 278,450 2.55 2.55 2.49 0 0 0
23/02/2016
2.55
 171,600 2.55 2.60 2.49 0 0 0
22/02/2016
2.55
 187,190 2.44 2.60 2.49 0 0 0
19/02/2016
2.44
 380,710 2.49 2.55 2.44 0 219,200 -1.0
18/02/2016
2.49
 312,420 2.44 2.55 2.44 0 145,000 -0.7
17/02/2016
2.44
 287,600 2.55 2.55 2.44 0 0 0
16/02/2016
2.55
 262,130 2.49 2.60 2.49 1,000 0 0.0
15/02/2016
2.49
 300,750 2.49 2.55 2.44 0 0 0
05/02/2016
2.49
 142,720 2.39 2.49 2.39 0 0 0
04/02/2016
2.39
 124,460 2.34 2.44 2.39 0 0 0
03/02/2016
2.34
 237,920 2.39 2.39 2.29 0 0 0
02/02/2016
2.39
 379,340 2.55 2.55 2.39 0 0 0
01/02/2016
2.55
 473,820 2.60 2.65 2.49 0 0 0
29/01/2016
2.60
 158,030 2.55 2.60 2.55 0 0 0
28/01/2016
2.55
 805,680 2.39 2.55 2.39 0 0 0
27/01/2016
2.39
 777,590 2.34 2.44 2.29 0 0 0
26/01/2016
2.34
 146,300 2.44 2.44 2.29 0 0 0
25/01/2016
2.44
 1,533,660 2.44 2.55 2.29 0 0 0
22/01/2016
2.44
 80,300 2.60 2.60 2.44 0 0 0
21/01/2016
2.60
 97,520 2.75 2.75 2.60 0 0 0
20/01/2016
2.75
 204,400 2.86 2.86 2.70 0 0 0
19/01/2016
2.86
 179,250 2.91 2.91 2.75 0 0 0
18/01/2016
2.91
 115,000 3.12 3.12 2.91 0 0 0
15/01/2016
3.12
 54,120 3.12 3.12 2.96 0 0 0
14/01/2016
3.12
 71,320 3.12 3.12 2.96 0 0 0
13/01/2016
3.12
 24,070 3.12 3.12 3.01 0 0 0
12/01/2016
3.12
 88,940 3.07 3.12 3.01 0 0 0
11/01/2016
3.07
 92,220 3.12 3.12 3.07 0 0 0
08/01/2016
3.12
 118,500 3.17 3.17 3.01 0 0 0
07/01/2016
3.17
 79,400 3.22 3.27 3.07 0 0 0
06/01/2016
3.22
 41,050 3.22 3.22 3.12 0 0 0
05/01/2016
3.22
 43,440 3.22 3.22 3.12 0 0 0
04/01/2016
3.22
 41,740 3.38 3.38 3.22 0 0 0
31/12/2015
3.38
 97,330 3.22 3.38 3.12 0 0 0
30/12/2015
3.22
 61,510 3.17 3.22 3.07 0 0 0
29/12/2015
3.17
 29,790 3.12 3.17 3.12 0 0 0
28/12/2015
3.12
 75,820 3.17 3.17 3.12 0 0 0
25/12/2015
3.17
 29,010 3.12 3.17 3.07 0 0 0
24/12/2015
3.12
 40,490 3.07 3.22 3.12 0 0 0
23/12/2015
3.07
 24,820 3.17 3.22 3.07 0 0 0
22/12/2015
3.17
 9,350 3.12 3.22 3.12 0 0 0
21/12/2015
3.12
 13,990 3.22 3.22 3.12 0 0 0
18/12/2015
3.22
 3,120 3.27 3.27 3.22 0 0 0
17/12/2015
3.27
 162,460 3.22 3.27 3.17 0 0 0
16/12/2015
3.22
 87,510 3.22 3.22 3.17 0 0 0
15/12/2015
3.22
 135,610 3.22 3.22 3.12 0 0 0
14/12/2015
3.22
 37,160 3.22 3.22 3.12 0 0 0
11/12/2015
3.22
 145,800 3.22 3.22 3.17 0 0 0
10/12/2015
3.22
 29,890 3.27 3.27 3.17 0 0 0
09/12/2015
3.27
 39,270 3.27 3.27 3.22 0 1,000 -0.0
08/12/2015
3.27
 46,910 3.33 3.33 3.27 0 0 0
07/12/2015
3.33
 87,930 3.33 3.33 3.22 0 0 0
04/12/2015
3.33
 63,910 3.33 3.33 3.22 0 0 0
03/12/2015
3.33
 38,120 3.27 3.33 3.22 0 0 0
02/12/2015
3.27
 40,200 3.22 3.33 3.22 0 0 0
01/12/2015
3.22
 55,930 3.27 3.33 3.22 0 0 0
30/11/2015
3.27
 239,380 3.38 3.38 3.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |