CTCP Khoáng sản FECON (fcm)

2.96
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
(2026-08-17) 		-0.10 -3.27% 802,800 35,200 0
2.96
3.09
2.96
2 tháng
(2026-07-16) 		-0.24 -7.57% 1,477,100 41,300 0
2.96
3.20
2.96
3 tháng
(2026-06-16) 		-0.33 -10.02% 2,235,300 40,200 0
2.96
3.50
2.96
6 tháng
(2026-03-18) 		-0.21 -6.73% 4,130,500 17,400 -0.0
2.96
3.50
2.96
12 tháng
(2025-09-19) 		-0.91 -23.53% 10,837,600 21,300 -0.0
2.96
3.87
2.96
24 tháng
(2024-09-24) 		-0.03 -0.95% 56,537,000 207,806 0.8
2.73
5
2.96
36 tháng
(2023-10-02) 		-2.10 -41.53% 71,836,200 254,106 1.0
2.73
5.12
2.96
60 tháng
(2021-10-11) 		-3.02 -50.51% 239,618,200 630,015 4.0
2.72
11.39
2.96
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/04/2016
3.02
 457,130 2.87 3.02 2.82 0 0 0
12/04/2016
2.87
 281,180 2.87 2.92 2.82 0 0 0
11/04/2016
2.87
 284,030 2.82 2.97 2.77 0 0 0
08/04/2016
2.82
 98,970 2.82 2.87 2.77 0 0 0
07/04/2016
2.82
 134,250 2.82 2.87 2.77 0 0 0
06/04/2016
2.82
 129,560 2.82 2.82 2.72 0 0 0
05/04/2016
2.82
 78,630 2.77 2.82 2.77 0 0 0
04/04/2016
2.77
 164,740 2.77 2.82 2.72 0 0 0
01/04/2016
2.77
 257,530 2.82 2.82 2.72 0 0 0
31/03/2016
2.82
 184,540 2.82 2.87 2.82 0 0 0
30/03/2016
2.82
 295,950 2.87 2.92 2.82 0 0 0
29/03/2016
2.87
 406,780 2.92 2.97 2.87 0 0 0
28/03/2016
2.92
 242,180 2.77 2.92 2.77 0 0 0
25/03/2016
2.77
 392,250 2.77 2.87 2.77 0 0 0
24/03/2016
2.77
 324,880 2.92 2.92 2.77 0 0 0
23/03/2016
2.92
 340,480 2.82 2.92 2.82 0 0 0
22/03/2016
2.82
 390,090 2.72 2.87 2.72 0 16,000 -0.1
21/03/2016
2.72
 471,530 2.82 2.82 2.72 0 20,000 -0.1
18/03/2016
2.82
 286,330 2.82 2.87 2.77 8,000 10,000 -0.0
17/03/2016
2.82
 297,460 2.72 2.87 2.77 15,000 0 0.1
16/03/2016
2.72
 241,660 2.72 2.82 2.72 20,000 0 0.1
15/03/2016
2.72
 237,440 2.82 2.82 2.72 0 0 0
14/03/2016
2.82
 197,970 2.77 2.82 2.72 0 0 0
11/03/2016
2.77
 484,050 2.77 2.82 2.77 10,000 0 0.1
10/03/2016
2.77
 172,020 2.77 2.82 2.77 0 0 0
09/03/2016
2.77
 350,390 2.82 2.82 2.72 0 0 0
08/03/2016
2.82
 380,100 2.72 2.87 2.72 0 0 0
07/03/2016
2.72
 453,560 2.82 2.87 2.72 0 0 0
04/03/2016
2.82
 307,910 2.87 2.87 2.82 0 1,200 -0.0
03/03/2016
2.87
 557,500 2.77 2.87 2.72 0 0 0
02/03/2016
2.77
 1,122,810 2.77 2.92 2.77 0 0 0
01/03/2016
2.77
 428,140 2.61 2.77 2.72 0 0 0
29/02/2016
2.61
 863,100 2.46 2.61 2.46 0 0 0
26/02/2016
2.46
 257,140 2.41 2.51 2.36 0 0 0
25/02/2016
2.41
 227,080 2.46 2.51 2.41 0 0 0
24/02/2016
2.46
 278,450 2.46 2.46 2.41 0 0 0
23/02/2016
2.46
 171,600 2.46 2.51 2.41 0 0 0
22/02/2016
2.46
 187,190 2.36 2.51 2.41 0 0 0
19/02/2016
2.36
 380,710 2.41 2.46 2.36 0 219,200 -1.0
18/02/2016
2.41
 312,420 2.36 2.46 2.36 0 145,000 -0.7
17/02/2016
2.36
 287,600 2.46 2.46 2.36 0 0 0
16/02/2016
2.46
 262,130 2.41 2.51 2.41 1,000 0 0.0
15/02/2016
2.41
 300,750 2.41 2.46 2.36 0 0 0
05/02/2016
2.41
 142,720 2.31 2.41 2.31 0 0 0
04/02/2016
2.31
 124,460 2.26 2.36 2.31 0 0 0
03/02/2016
2.26
 237,920 2.31 2.31 2.21 0 0 0
02/02/2016
2.31
 379,340 2.46 2.46 2.31 0 0 0
01/02/2016
2.46
 473,820 2.51 2.56 2.41 0 0 0
29/01/2016
2.51
 158,030 2.46 2.51 2.46 0 0 0
28/01/2016
2.46
 805,680 2.31 2.46 2.31 0 0 0
27/01/2016
2.31
 777,590 2.26 2.36 2.21 0 0 0
26/01/2016
2.26
 146,300 2.36 2.36 2.21 0 0 0
25/01/2016
2.36
 1,533,660 2.36 2.46 2.21 0 0 0
22/01/2016
2.36
 80,300 2.51 2.51 2.36 0 0 0
21/01/2016
2.51
 97,520 2.67 2.67 2.51 0 0 0
20/01/2016
2.67
 204,400 2.77 2.77 2.61 0 0 0
19/01/2016
2.77
 179,250 2.82 2.82 2.67 0 0 0
18/01/2016
2.82
 115,000 3.02 3.02 2.82 0 0 0
15/01/2016
3.02
 54,120 3.02 3.02 2.87 0 0 0
14/01/2016
3.02
 71,320 3.02 3.02 2.87 0 0 0
13/01/2016
3.02
 24,070 3.02 3.02 2.92 0 0 0
12/01/2016
3.02
 88,940 2.97 3.02 2.92 0 0 0
11/01/2016
2.97
 92,220 3.02 3.02 2.97 0 0 0
08/01/2016
3.02
 118,500 3.07 3.07 2.92 0 0 0
07/01/2016
3.07
 79,400 3.12 3.17 2.97 0 0 0
06/01/2016
3.12
 41,050 3.12 3.12 3.02 0 0 0
05/01/2016
3.12
 43,440 3.12 3.12 3.02 0 0 0
04/01/2016
3.12
 41,740 3.27 3.27 3.12 0 0 0
31/12/2015
3.27
 97,330 3.12 3.27 3.02 0 0 0
30/12/2015
3.12
 61,510 3.07 3.12 2.97 0 0 0
29/12/2015
3.07
 29,790 3.02 3.07 3.02 0 0 0
28/12/2015
3.02
 75,820 3.07 3.07 3.02 0 0 0
25/12/2015
3.07
 29,010 3.02 3.07 2.97 0 0 0
24/12/2015
3.02
 40,490 2.97 3.12 3.02 0 0 0
23/12/2015
2.97
 24,820 3.07 3.12 2.97 0 0 0
22/12/2015
3.07
 9,350 3.02 3.12 3.02 0 0 0
21/12/2015
3.02
 13,990 3.12 3.12 3.02 0 0 0
18/12/2015
3.12
 3,120 3.17 3.17 3.12 0 0 0
17/12/2015
3.17
 162,460 3.12 3.17 3.07 0 0 0
16/12/2015
3.12
 87,510 3.12 3.12 3.07 0 0 0
15/12/2015
3.12
 135,610 3.12 3.12 3.02 0 0 0
14/12/2015
3.12
 37,160 3.12 3.12 3.02 0 0 0
11/12/2015
3.12
 145,800 3.12 3.12 3.07 0 0 0
10/12/2015
3.12
 29,890 3.17 3.17 3.07 0 0 0
09/12/2015
3.17
 39,270 3.17 3.17 3.12 0 1,000 -0.0
08/12/2015
3.17
 46,910 3.22 3.22 3.17 0 0 0
07/12/2015
3.22
 87,930 3.22 3.22 3.12 0 0 0
04/12/2015
3.22
 63,910 3.22 3.22 3.12 0 0 0
03/12/2015
3.22
 38,120 3.17 3.22 3.12 0 0 0
02/12/2015
3.17
 40,200 3.12 3.22 3.12 0 0 0
01/12/2015
3.12
 55,930 3.17 3.22 3.12 0 0 0
30/11/2015
3.17
 239,380 3.27 3.27 3.17 0 0 0
27/11/2015
3.27
 89,230 3.27 3.32 3.22 0 0 0
26/11/2015
3.27
 201,170 3.32 3.37 3.22 0 0 0
25/11/2015
3.32
 170,930 3.37 3.37 3.27 0 0 0
24/11/2015
3.37
 205,700 3.27 3.37 3.27 0 0 0
23/11/2015
3.27
 147,630 3.27 3.37 3.27 0 0 0
20/11/2015
3.27
 88,660 3.32 3.37 3.27 0 0 0
19/11/2015
3.32
 161,420 3.32 3.37 3.27 0 0 0
18/11/2015
3.32
 119,010 3.32 3.37 3.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |