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)
27/11/2015
3.38
 89,230 3.38 3.43 3.33 0 0 0
26/11/2015
3.38
 201,170 3.43 3.48 3.33 0 0 0
25/11/2015
3.43
 170,930 3.48 3.48 3.38 0 0 0
24/11/2015
3.48
 205,700 3.38 3.48 3.38 0 0 0
23/11/2015
3.38
 147,630 3.38 3.48 3.38 0 0 0
20/11/2015
3.38
 88,660 3.43 3.48 3.38 0 0 0
19/11/2015
3.43
 161,420 3.43 3.48 3.38 0 0 0
18/11/2015
3.43
 119,010 3.43 3.48 3.43 0 0 0
17/11/2015
3.43
 293,500 3.48 3.48 3.38 5,500 0 0.0
16/11/2015
3.48
 748,900 3.69 3.69 3.48 139,930 5,000 0.9
13/11/2015
3.69
 248,680 3.69 3.69 3.64 0 0 0
12/11/2015
3.69
 428,970 3.69 3.69 3.59 0 25,000 -0.2
11/11/2015
3.69
 328,650 3.74 3.85 3.64 0 23,000 -0.2
10/11/2015
3.74
 697,170 3.59 3.79 3.53 0 2,000 -0.0
09/11/2015
3.59
 681,290 3.53 3.74 3.53 30,000 140,340 -0.8
06/11/2015
3.53
 180,380 3.64 3.69 3.53 5,000 20,000 -0.1
05/11/2015
3.64
 395,010 3.48 3.64 3.53 10,000 20,000 -0.1
04/11/2015
3.48
 198,620 3.48 3.53 3.48 0 0 0
03/11/2015
3.48
 63,880 3.38 3.48 3.38 0 0 0
02/11/2015
3.38
 107,590 3.48 3.48 3.38 0 0 0
30/10/2015
3.48
 88,730 3.48 3.48 3.43 0 0 0
29/10/2015
3.48
 121,630 3.48 3.53 3.48 0 0 0
28/10/2015
3.48
 102,740 3.48 3.48 3.43 10,000 0 0.1
27/10/2015
3.48
 40,370 3.53 3.53 3.43 0 5,000 -0.0
26/10/2015
3.53
 78,370 3.53 3.59 3.48 0 0 0
23/10/2015
3.53
 72,780 3.53 3.59 3.48 0 0 0
22/10/2015
3.53
 94,370 3.48 3.53 3.48 0 10,000 -0.1
21/10/2015
3.48
 345,510 3.48 3.48 3.43 86,000 0 0.6
20/10/2015
3.48
 218,850 3.59 3.59 3.48 0 0 0
19/10/2015
3.59
 152,550 3.64 3.64 3.59 0 0 0
16/10/2015
3.64
 286,430 3.53 3.64 3.59 5,000 0 0.0
15/10/2015
3.53
 124,320 3.53 3.53 3.48 0 0 0
14/10/2015
3.53
 167,710 3.53 3.53 3.48 0 0 0
13/10/2015
3.53
 99,580 3.53 3.53 3.48 0 0 0
12/10/2015
3.53
 189,650 3.59 3.59 3.48 0 0 0
09/10/2015
3.59
 146,270 3.53 3.59 3.53 0 0 0
08/10/2015
3.53
 396,310 3.53 3.64 3.48 20,000 0 0.1
07/10/2015
3.53
 156,790 3.48 3.59 3.53 15,000 0 0.1
06/10/2015
3.48
 212,390 3.43 3.53 3.48 0 3,660 -0.0
05/10/2015
3.43
 196,990 3.43 3.48 3.38 10,000 0 0.1
02/10/2015
3.43
 140,780 3.38 3.43 3.33 0 0 0
01/10/2015
3.38
 65,910 3.43 3.43 3.33 1,000 0 0.0
30/09/2015
3.43
 268,800 3.43 3.48 3.33 58,000 4,000 0.4
29/09/2015
3.43
 337,070 3.48 3.48 3.27 0 16,000 -0.1
28/09/2015
3.48
 340,870 3.69 3.69 3.48 0 0 0
25/09/2015
3.69
 238,430 3.64 3.69 3.59 0 0 0
24/09/2015
3.64
 392,770 3.59 3.64 3.53 0 0 0
23/09/2015
3.59
 1,087,530 3.43 3.64 3.33 25,000 0 0.2
22/09/2015
3.43
 267,790 3.38 3.43 3.33 0 0 0
21/09/2015
3.38
 196,210 3.38 3.43 3.33 0 0 0
18/09/2015
3.38
 215,660 3.38 3.43 3.33 0 0 0
17/09/2015
3.38
 76,790 3.33 3.38 3.27 0 0 0
16/09/2015
3.33
 151,830 3.22 3.38 3.22 0 0 0
15/09/2015
3.22
 148,680 3.22 3.27 3.17 0 0 0
14/09/2015
3.22
 113,780 3.27 3.33 3.17 0 10,000 -0.1
11/09/2015
3.27
 108,390 3.33 3.38 3.27 0 0 0
10/09/2015
3.33
 82,590 3.38 3.38 3.27 0 0 0
09/09/2015
3.38
 42,050 3.38 3.43 3.33 0 0 0
08/09/2015
3.38
 103,700 3.33 3.43 3.27 10,000 0 0.1
07/09/2015
3.33
 67,750 3.33 3.38 3.27 0 0 0
04/09/2015
3.33
 198,990 3.33 3.43 3.27 0 0 0
03/09/2015
3.33
 82,840 3.33 3.33 3.22 0 0 0
01/09/2015
3.33
 118,450 3.33 3.38 3.27 0 0 0
31/08/2015
3.33
 163,100 3.33 3.38 3.22 0 0 0
28/08/2015
3.33
 151,530 3.38 3.38 3.27 0 0 0
27/08/2015
3.38
 151,600 3.33 3.43 3.27 0 0 0
26/08/2015
3.33
 100,620 3.17 3.33 3.12 0 0 0
25/08/2015
3.17
 454,760 3.38 3.38 3.17 0 0 0
24/08/2015
3.38
 225,510 3.59 3.59 3.38 0 0 0
21/08/2015
3.59
 304,400 3.69 3.69 3.48 0 0 0
20/08/2015
3.69
 284,080 3.69 3.69 3.64 0 0 0
19/08/2015
3.69
 134,170 3.69 3.69 3.64 0 0 0
18/08/2015
3.69
 157,570 3.64 3.74 3.64 0 0 0
17/08/2015
3.64
 231,770 3.64 3.79 3.64 0 0 0
14/08/2015
3.64
 270,520 3.64 3.74 3.59 0 0 0
13/08/2015
3.64
 129,860 3.79 3.79 3.64 0 0 0
12/08/2015
3.79
 162,350 3.74 3.79 3.69 0 0 0
11/08/2015
3.74
 186,430 3.85 3.90 3.74 0 10,000 -0.1
10/08/2015
3.85
 150,080 3.90 3.90 3.85 750 66,500 -0.5
07/08/2015
3.90
 109,550 3.90 3.90 3.85 0 0 0
06/08/2015
3.90
 343,340 3.79 3.95 3.79 0 15,000 -0.1
05/08/2015
3.79
 174,230 3.69 3.85 3.69 10,000 0 0.1
04/08/2015
3.69
 158,800 3.79 3.79 3.69 0 0 0
03/08/2015
3.79
 88,520 3.79 3.79 3.69 0 10,000 -0.1
31/07/2015
3.79
 272,530 3.74 3.85 3.74 15,000 0 0.1
30/07/2015
3.74
 66,850 3.69 3.79 3.69 0 0 0
29/07/2015
3.69
 124,560 3.79 3.79 3.69 0 0 0
28/07/2015
3.79
 201,270 3.74 3.85 3.69 10,000 0 0.1
27/07/2015
3.74
 117,400 3.74 3.79 3.69 0 0 0
24/07/2015
3.74
 132,080 3.74 3.85 3.74 0 0 0
23/07/2015
3.74
 407,430 3.69 3.90 3.74 0 0 0
22/07/2015
3.69
 125,930 3.64 3.74 3.59 0 0 0
21/07/2015
3.64
 156,120 3.74 3.79 3.64 0 0 0
20/07/2015
3.74
 141,360 3.79 3.79 3.69 0 0 0
17/07/2015
3.79
 133,270 3.79 3.85 3.74 0 0 0
16/07/2015
3.79
 99,580 3.85 3.85 3.74 0 0 0
15/07/2015
3.85
 71,010 3.90 3.90 3.74 0 0 0
14/07/2015
3.90
 168,490 3.90 3.90 3.79 0 0 0
13/07/2015
3.90
 172,310 3.95 4.00 3.85 0 0 0
10/07/2015
3.95
 230,940 3.90 4.00 3.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |