CTCP Khoáng sản FECON (fcm)

3.55
0.05
(1.43%)
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
(2025-12-29) 		-0.08 -2.24% 654,300 -4,400 -0.0
3.49
3.69
3.50
2 tháng
(2025-11-28) 		-0.11 -3.06% 1,725,700 6,000 0.0
3.49
3.74
3.50
3 tháng
(2025-10-29) 		-0.26 -6.93% 2,532,300 20,700 0.1
3.49
3.79
3.50
6 tháng
(2025-07-31) 		-0.70 -16.71% 11,106,700 200,900 0.8
3.49
4.33
3.50
12 tháng
(2025-02-03) 		0.23 7.06% 47,525,100 144,706 0.7
3.25
5.39
3.50
24 tháng
(2024-02-07) 		-0.85 -19.61% 59,570,700 180,406 0.8
2.95
5.39
3.50
36 tháng
(2023-02-13) 		-0.56 -13.80% 104,241,000 247,907 1.9
2.95
6.44
3.50
60 tháng
(2021-02-22) 		-1.97 -36.13% 248,610,600 628,715 4.2
2.93
12.28
3.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/02/2015
5.25
 167,070 5.20 5.31 5.20 0 0 0
09/02/2015
5.20
 118,640 5.31 5.36 5.20 0 0 0
06/02/2015
5.31
 137,480 5.25 5.36 5.25 0 0 0
05/02/2015
5.25
 156,630 5.36 5.42 5.25 0 0 0
04/02/2015
5.36
 261,000 5.25 5.36 5.15 0 0 0
03/02/2015
5.25
 328,910 5.42 5.53 5.25 0 0 0
02/02/2015
5.42
 249,180 5.58 5.58 5.42 0 0 0
30/01/2015
5.58
 668,410 5.69 5.69 5.42 0 0 0
29/01/2015
5.69
 477,140 5.80 5.80 5.63 0 0 0
28/01/2015
5.80
 416,200 5.69 5.85 5.74 6,000 120 0.1
27/01/2015
5.69
 907,920 5.85 6.01 5.63 0 0 0
26/01/2015
5.85
 956,070 5.69 5.96 5.69 0 0 0
23/01/2015
5.69
 466,770 5.58 5.74 5.58 0 0 0
22/01/2015
5.58
 206,310 5.53 5.63 5.47 0 0 0
21/01/2015
5.53
 134,260 5.58 5.63 5.53 0 0 0
20/01/2015
5.58
 333,180 5.69 5.69 5.53 0 20,000 -0.2
19/01/2015
5.69
 271,430 5.74 5.74 5.58 0 0 0
16/01/2015
5.74
 344,160 5.80 5.85 5.69 0 0 0
15/01/2015
5.80
 1,327,030 5.42 5.80 5.36 20,000 0 0.2
14/01/2015
5.42
 245,150 5.42 5.58 5.25 0 3,150 -0.0
13/01/2015
5.42
 414,120 5.36 5.42 5.25 120 0 0.0
12/01/2015
5.36
 608,660 5.58 5.58 5.20 0 0 0
09/01/2015
5.58
 388,380 5.58 5.69 5.53 0 0 0
08/01/2015
5.58
 289,720 5.69 5.69 5.53 0 0 0
07/01/2015
5.69
 790,600 5.63 5.80 5.63 0 0 0
06/01/2015
5.63
 673,570 5.47 5.63 5.31 0 0 0
05/01/2015
5.47
 344,200 5.47 5.63 5.36 200 150 0.0
31/12/2014
5.47
 733,010 5.15 5.47 5.20 0 8,100 -0.1
30/12/2014
5.15
 508,880 4.82 5.15 4.77 0 400 -0.0
29/12/2014
4.82
 323,950 4.98 5.15 4.71 150 0 0.0
26/12/2014
4.98
 788,250 5.25 5.25 4.93 200 0 0.0
25/12/2014
5.25
 442,210 5.58 5.58 5.25 200 0 0.0
24/12/2014
5.58
 154,080 5.69 5.85 5.58 0 0 0
23/12/2014
5.69
 335,980 5.85 5.85 5.63 0 7,600 -0.1
22/12/2014
5.85
 271,610 5.69 5.85 5.69 200 0 0.0
19/12/2014
5.69
 402,790 5.96 5.96 5.58 139,000 3,000 1.4
18/12/2014
5.96
 467,370 5.85 6.01 5.80 0 30,000 -0.3
17/12/2014
5.85
 1,127,530 6.23 6.23 5.80 0 35,000 -0.4
16/12/2014
6.23
 364,070 6.34 6.34 6.12 0 15,000 -0.2
15/12/2014
6.34
 461,750 6.28 6.45 6.28 0 0 0
12/12/2014
6.28
 523,200 6.23 6.34 6.23 0 80,000 -0.9
11/12/2014
6.23
 204,860 6.39 6.39 6.23 0 45,000 -0.5
10/12/2014
6.39
 548,130 6.18 6.39 6.07 0 0 0
09/12/2014
6.18
 870,310 6.61 6.61 6.18 0 60,000 -0.7
08/12/2014
6.61
 332,950 6.66 6.77 6.61 5,000 0 0.1
05/12/2014
6.66
 538,460 6.72 6.77 6.61 0 60,800 -0.8
04/12/2014
6.72
 216,870 6.72 6.83 6.72 0 0 0
03/12/2014
6.72
 459,970 6.66 6.77 6.66 0 0 0
02/12/2014
6.66
 572,900 6.72 6.72 6.61 0 0 0
01/12/2014
6.72
 805,950 6.77 6.83 6.72 0 290,500 -3.6
28/11/2014
6.77
 699,490 6.83 6.88 6.77 0 48,050 -0.6
27/11/2014
6.83
 699,150 6.61 6.83 6.61 0 0 0
26/11/2014
6.61
 1,128,340 6.99 7.04 6.61 5,000 10,000 -0.1
25/11/2014
6.99
 751,580 6.99 7.10 6.93 0 106,320 -1.4
24/11/2014
6.99
 1,104,970 6.93 7.15 6.72 0 0 0
21/11/2014
6.93
 3,029,220 6.88 7.21 6.83 10,000 0 0.1
20/11/2014
6.88
 833,570 6.77 6.88 6.72 30,000 0 0.4
19/11/2014
6.77
 821,040 6.83 6.83 6.61 0 5,000 -0.1
18/11/2014
6.83
 2,146,210 6.56 6.99 6.56 0 75,000 -1.0
17/11/2014
6.56
 313,740 6.61 6.66 6.56 0 10,000 -0.1
14/11/2014
6.61
 581,730 6.72 6.72 6.56 0 1,000 -0.0
13/11/2014
6.72
 811,090 6.66 6.83 6.66 55,000 126,520 -0.9
12/11/2014
6.66
 916,660 6.61 6.66 6.56 0 0 0
11/11/2014
6.61
 865,910 6.77 6.77 6.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |