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)
14/07/2015
4.06
 168,490 4.06 4.06 3.95 0 0 0
13/07/2015
4.06
 172,310 4.12 4.17 4.01 0 0 0
10/07/2015
4.12
 230,940 4.06 4.17 4.06 0 0 0
09/07/2015
4.06
 144,410 4.17 4.17 4.01 0 0 0
08/07/2015
4.17
 213,180 4.17 4.23 4.06 0 0 0
07/07/2015
4.17
 342,060 4.12 4.23 4.06 0 0 0
06/07/2015
4.12
 207,740 4.12 4.17 3.95 0 0 0
03/07/2015
4.12
 225,650 4.01 4.12 4.06 0 0 0
02/07/2015
4.01
 170,350 3.95 4.06 3.95 0 0 0
01/07/2015
3.95
 60,480 4.01 4.01 3.95 0 0 0
30/06/2015
4.01
 274,280 4.06 4.12 4.01 0 0 0
29/06/2015
4.06
 223,990 4.06 4.06 3.95 0 0 0
26/06/2015
4.06
 379,100 4.12 4.23 4.06 0 139,000 -1.1
25/06/2015
4.12
 187,610 4.23 4.23 4.12 0 0 0
24/06/2015
4.23
 121,050 4.17 4.28 4.17 0 0 0
23/06/2015
4.17
 200,800 4.12 4.17 4.12 0 0 0
22/06/2015
4.12
 195,310 4.23 4.23 4.12 0 0 0
19/06/2015
4.23
 230,480 4.28 4.39 4.23 0 0 0
18/06/2015
4.28
 236,220 4.23 4.33 4.17 0 0 0
17/06/2015
4.23
 197,540 4.33 4.33 4.23 0 0 0
16/06/2015
4.33
 243,590 4.39 4.44 4.33 0 0 0
15/06/2015
4.39
 389,950 4.50 4.55 4.39 0 0 0
12/06/2015
4.50
 207,520 4.44 4.55 4.44 0 0 0
11/06/2015
4.44
 410,300 4.50 4.55 4.44 0 0 0
10/06/2015
4.50
 267,760 4.55 4.55 4.39 0 0 0
09/06/2015
4.55
 425,530 4.66 4.66 4.44 0 0 0
08/06/2015
4.66
 701,430 4.50 4.77 4.55 0 57,500 -0.5
05/06/2015
4.50
 281,210 4.44 4.55 4.39 0 0 0
04/06/2015
4.44
 239,650 4.50 4.50 4.39 0 0 0
03/06/2015
4.50
 159,610 4.44 4.50 4.33 0 0 0
02/06/2015
4.44
 315,520 4.44 4.44 4.33 0 0 0
01/06/2015
4.44
 194,050 4.50 4.50 4.39 0 19,000 -0.2
29/05/2015
4.50
 618,410 4.55 4.60 4.39 0 0 0
28/05/2015
4.55
 432,210 4.44 4.60 4.44 0 30,000 -0.2
27/05/2015
4.44
 451,610 4.39 4.50 4.33 0 30,000 -0.2
26/05/2015
4.39
 1,257,970 4.28 4.50 4.28 19,000 0 0.2
25/05/2015
4.28
 594,970 4.17 4.28 4.06 10,000 5,000 0.0
22/05/2015
4.17
 289,990 4.12 4.23 4.06 10,000 0 0.1
21/05/2015
4.12
 439,360 3.90 4.17 3.90 5,000 10,000 -0.0
20/05/2015
3.90
 392,810 3.68 3.90 3.68 20,000 0 0.1
19/05/2015
3.68
 199,830 3.68 3.74 3.63 0 0 0
18/05/2015
3.68
 332,230 3.85 3.85 3.68 0 5,000 -0.0
15/05/2015
3.85
 194,040 3.90 3.95 3.85 0 0 0
14/05/2015
3.90
 898,950 3.90 3.95 3.79 10,000 0 0.1
13/05/2015
3.90
 285,890 3.90 3.90 3.79 0 0 0
12/05/2015
3.90
 287,470 4.01 4.01 3.85 0 0 0
11/05/2015
4.01
 144,230 4.01 4.06 3.95 0 0 0
08/05/2015
4.01
 365,840 3.90 4.12 3.90 20,000 10,000 0.1
07/05/2015
3.90
 405,680 3.90 4.01 3.79 5,000 0 0.0
06/05/2015
3.90
 329,330 4.12 4.12 3.90 0 0 0
05/05/2015
4.12
 363,960 4.06 4.12 3.85 10,000 0 0.1
04/05/2015
4.06
 424,790 4.33 4.39 4.06 0 0 0
27/04/2015
4.33
 253,860 4.44 4.50 4.33 0 0 0
24/04/2015
4.44
 117,390 4.39 4.50 4.39 0 0 0
23/04/2015
4.39
 129,800 4.55 4.60 4.39 0 0 0
22/04/2015
4.55
 99,370 4.50 4.55 4.50 0 0 0
21/04/2015
4.50
 356,290 4.66 4.66 4.50 0 0 0
20/04/2015
4.66
 110,890 4.66 4.66 4.55 0 21,000 -0.2
17/04/2015
4.66
 233,210 4.60 4.71 4.55 57,500 0 0.5
16/04/2015
4.60
 257,290 4.66 4.71 4.60 0 0 0
15/04/2015
4.66
 162,020 4.71 4.77 4.66 0 10,000 -0.1
14/04/2015
4.71
 66,780 4.82 4.82 4.66 0 0 0
13/04/2015
4.82
 82,330 4.88 4.93 4.77 0 0 0
10/04/2015
4.88
 416,750 4.71 4.93 4.71 10,000 0 0.1
09/04/2015
4.71
 254,780 4.71 4.82 4.66 10,000 0 0.1
08/04/2015
4.71
 184,020 4.66 4.71 4.66 0 2,000 -0.0
07/04/2015
4.66
 311,460 4.50 4.71 4.50 0 0 0
06/04/2015
4.50
 205,270 4.50 4.60 4.44 0 0 0
03/04/2015
4.50
 199,270 4.60 4.66 4.50 0 2,000 -0.0
02/04/2015
4.60
 578,020 4.33 4.60 4.28 5,000 0 0.0
01/04/2015
4.33
 525,620 4.60 4.66 4.33 0 0 0
31/03/2015
4.60
 249,460 4.66 4.71 4.50 10,000 5,100 0.0
30/03/2015
4.66
 337,340 4.66 4.77 4.55 0 0 0
27/03/2015
4.66
 295,850 4.82 4.93 4.66 0 0 0
26/03/2015
4.82
 266,150 4.93 4.93 4.82 0 0 0
25/03/2015
4.93
 301,270 4.98 5.04 4.88 500 0 0.0
24/03/2015
4.98
 744,200 4.98 4.98 4.77 500 0 0.0
23/03/2015
4.98
 931,990 5.31 5.31 4.98 2,700 0 0.0
20/03/2015
5.31
 125,390 5.25 5.36 5.25 0 0 0
19/03/2015
5.25
 99,600 5.31 5.36 5.25 0 0 0
18/03/2015
5.31
 234,830 5.42 5.42 5.31 0 0 0
17/03/2015
5.42
 170,460 5.36 5.42 5.31 0 0 0
16/03/2015
5.36
 241,590 5.31 5.42 5.31 1,500 10,000 -0.1
13/03/2015
5.31
 207,190 5.42 5.42 5.31 0 0 0
12/03/2015
5.42
 231,570 5.42 5.42 5.36 0 0 0
11/03/2015
5.42
 141,080 5.47 5.47 5.42 0 0 0
10/03/2015
5.47
 247,140 5.36 5.53 5.36 10,000 2,000 0.1
09/03/2015
5.36
 492,840 5.53 5.53 5.36 0 23,000 -0.2
06/03/2015
5.53
 393,960 5.63 5.63 5.47 0 0 0
05/03/2015
5.63
 294,880 5.63 5.69 5.58 3,500 0 0.0
04/03/2015
5.63
 556,120 5.63 5.80 5.58 0 0 0
03/03/2015
5.63
 1,542,870 5.31 5.63 5.25 25,000 47,250 -0.2
02/03/2015
5.31
 125,630 5.31 5.36 5.25 0 0 0
27/02/2015
5.31
 129,750 5.31 5.42 5.25 0 0 0
26/02/2015
5.31
 173,450 5.31 5.42 5.25 0 0 0
25/02/2015
5.31
 648,040 5.47 5.47 5.25 400 0 0.0
24/02/2015
5.47
 423,760 5.47 5.47 5.31 0 0 0
13/02/2015
5.47
 121,660 5.42 5.47 5.36 0 0 0
12/02/2015
5.42
 342,420 5.42 5.47 5.31 0 0 0
11/02/2015
5.42
 179,100 5.25 5.42 5.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |