CTCP Khoáng sản FECON (fcm)

3.32
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
(2026-02-11) 		-0.26 -7.26% 725,600 2,500 0.0
3.20
3.58
3.32
2 tháng
(2026-01-12) 		-0.13 -3.87% 1,909,200 -8,800 -0.0
3.20
3.62
3.32
3 tháng
(2025-12-15) 		-0.13 -3.87% 2,520,700 -4,900 -0.0
3.20
3.62
3.32
6 tháng
(2025-09-15) 		-0.61 -15.59% 7,057,400 -12,600 -0.1
3.20
4
3.32
12 tháng
(2025-03-18) 		-0.68 -17.01% 32,224,100 70,983 0.3
3.20
4.21
3.32
24 tháng
(2024-03-25) 		-0.95 -22.21% 57,841,600 213,706 0.9
2.83
5.17
3.32
36 tháng
(2023-03-29) 		-0.46 -12.20% 103,394,100 227,207 1.2
2.83
6.18
3.32
60 tháng
(2021-04-08) 		-2.72 -45.01% 248,981,300 606,215 4.0
2.81
11.78
3.32
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/05/2015
4.11
 594,970 4.00 4.11 3.90 10,000 5,000 0.0
22/05/2015
4.00
 289,990 3.95 4.05 3.90 10,000 0 0.1
21/05/2015
3.95
 439,360 3.74 4.00 3.74 5,000 10,000 -0.0
20/05/2015
3.74
 392,810 3.53 3.74 3.53 20,000 0 0.1
19/05/2015
3.53
 199,830 3.53 3.59 3.48 0 0 0
18/05/2015
3.53
 332,230 3.69 3.69 3.53 0 5,000 -0.0
15/05/2015
3.69
 194,040 3.74 3.79 3.69 0 0 0
14/05/2015
3.74
 898,950 3.74 3.79 3.64 10,000 0 0.1
13/05/2015
3.74
 285,890 3.74 3.74 3.64 0 0 0
12/05/2015
3.74
 287,470 3.85 3.85 3.69 0 0 0
11/05/2015
3.85
 144,230 3.85 3.90 3.79 0 0 0
08/05/2015
3.85
 365,840 3.74 3.95 3.74 20,000 10,000 0.1
07/05/2015
3.74
 405,680 3.74 3.85 3.64 5,000 0 0.0
06/05/2015
3.74
 329,330 3.95 3.95 3.74 0 0 0
05/05/2015
3.95
 363,960 3.90 3.95 3.69 10,000 0 0.1
04/05/2015
3.90
 424,790 4.16 4.21 3.90 0 0 0
27/04/2015
4.16
 253,860 4.26 4.31 4.16 0 0 0
24/04/2015
4.26
 117,390 4.21 4.31 4.21 0 0 0
23/04/2015
4.21
 129,800 4.37 4.42 4.21 0 0 0
22/04/2015
4.37
 99,370 4.31 4.37 4.31 0 0 0
21/04/2015
4.31
 356,290 4.47 4.47 4.31 0 0 0
20/04/2015
4.47
 110,890 4.47 4.47 4.37 0 21,000 -0.2
17/04/2015
4.47
 233,210 4.42 4.52 4.37 57,500 0 0.5
16/04/2015
4.42
 257,290 4.47 4.52 4.42 0 0 0
15/04/2015
4.47
 162,020 4.52 4.57 4.47 0 10,000 -0.1
14/04/2015
4.52
 66,780 4.63 4.63 4.47 0 0 0
13/04/2015
4.63
 82,330 4.68 4.73 4.57 0 0 0
10/04/2015
4.68
 416,750 4.52 4.73 4.52 10,000 0 0.1
09/04/2015
4.52
 254,780 4.52 4.63 4.47 10,000 0 0.1
08/04/2015
4.52
 184,020 4.47 4.52 4.47 0 2,000 -0.0
07/04/2015
4.47
 311,460 4.31 4.52 4.31 0 0 0
06/04/2015
4.31
 205,270 4.31 4.42 4.26 0 0 0
03/04/2015
4.31
 199,270 4.42 4.47 4.31 0 2,000 -0.0
02/04/2015
4.42
 578,020 4.16 4.42 4.11 5,000 0 0.0
01/04/2015
4.16
 525,620 4.42 4.47 4.16 0 0 0
31/03/2015
4.42
 249,460 4.47 4.52 4.31 10,000 5,100 0.0
30/03/2015
4.47
 337,340 4.47 4.57 4.37 0 0 0
27/03/2015
4.47
 295,850 4.63 4.73 4.47 0 0 0
26/03/2015
4.63
 266,150 4.73 4.73 4.63 0 0 0
25/03/2015
4.73
 301,270 4.78 4.83 4.68 500 0 0.0
24/03/2015
4.78
 744,200 4.78 4.78 4.57 500 0 0.0
23/03/2015
4.78
 931,990 5.09 5.09 4.78 2,700 0 0.0
20/03/2015
5.09
 125,390 5.04 5.15 5.04 0 0 0
19/03/2015
5.04
 99,600 5.09 5.15 5.04 0 0 0
18/03/2015
5.09
 234,830 5.20 5.20 5.09 0 0 0
17/03/2015
5.20
 170,460 5.15 5.20 5.09 0 0 0
16/03/2015
5.15
 241,590 5.09 5.20 5.09 1,500 10,000 -0.1
13/03/2015
5.09
 207,190 5.20 5.20 5.09 0 0 0
12/03/2015
5.20
 231,570 5.20 5.20 5.15 0 0 0
11/03/2015
5.20
 141,080 5.25 5.25 5.20 0 0 0
10/03/2015
5.25
 247,140 5.15 5.30 5.15 10,000 2,000 0.1
09/03/2015
5.15
 492,840 5.30 5.30 5.15 0 23,000 -0.2
06/03/2015
5.30
 393,960 5.41 5.41 5.25 0 0 0
05/03/2015
5.41
 294,880 5.41 5.46 5.35 3,500 0 0.0
04/03/2015
5.41
 556,120 5.41 5.56 5.35 0 0 0
03/03/2015
5.41
 1,542,870 5.09 5.41 5.04 25,000 47,250 -0.2
02/03/2015
5.09
 125,630 5.09 5.15 5.04 0 0 0
27/02/2015
5.09
 129,750 5.09 5.20 5.04 0 0 0
26/02/2015
5.09
 173,450 5.09 5.20 5.04 0 0 0
25/02/2015
5.09
 648,040 5.25 5.25 5.04 400 0 0.0
24/02/2015
5.25
 423,760 5.25 5.25 5.09 0 0 0
13/02/2015
5.25
 121,660 5.20 5.25 5.15 0 0 0
12/02/2015
5.20
 342,420 5.20 5.25 5.09 0 0 0
11/02/2015
5.20
 179,100 5.04 5.20 5.04 0 0 0
10/02/2015
5.04
 167,070 4.99 5.09 4.99 0 0 0
09/02/2015
4.99
 118,640 5.09 5.15 4.99 0 0 0
06/02/2015
5.09
 137,480 5.04 5.15 5.04 0 0 0
05/02/2015
5.04
 156,630 5.15 5.20 5.04 0 0 0
04/02/2015
5.15
 261,000 5.04 5.15 4.94 0 0 0
03/02/2015
5.04
 328,910 5.20 5.30 5.04 0 0 0
02/02/2015
5.20
 249,180 5.35 5.35 5.20 0 0 0
30/01/2015
5.35
 668,410 5.46 5.46 5.20 0 0 0
29/01/2015
5.46
 477,140 5.56 5.56 5.41 0 0 0
28/01/2015
5.56
 416,200 5.46 5.61 5.51 6,000 120 0.1
27/01/2015
5.46
 907,920 5.61 5.77 5.41 0 0 0
26/01/2015
5.61
 956,070 5.46 5.72 5.46 0 0 0
23/01/2015
5.46
 466,770 5.35 5.51 5.35 0 0 0
22/01/2015
5.35
 206,310 5.30 5.41 5.25 0 0 0
21/01/2015
5.30
 134,260 5.35 5.41 5.30 0 0 0
20/01/2015
5.35
 333,180 5.46 5.46 5.30 0 20,000 -0.2
19/01/2015
5.46
 271,430 5.51 5.51 5.35 0 0 0
16/01/2015
5.51
 344,160 5.56 5.61 5.46 0 0 0
15/01/2015
5.56
 1,327,030 5.20 5.56 5.15 20,000 0 0.2
14/01/2015
5.20
 245,150 5.20 5.35 5.04 0 3,150 -0.0
13/01/2015
5.20
 414,120 5.15 5.20 5.04 120 0 0.0
12/01/2015
5.15
 608,660 5.35 5.35 4.99 0 0 0
09/01/2015
5.35
 388,380 5.35 5.46 5.30 0 0 0
08/01/2015
5.35
 289,720 5.46 5.46 5.30 0 0 0
07/01/2015
5.46
 790,600 5.41 5.56 5.41 0 0 0
06/01/2015
5.41
 673,570 5.25 5.41 5.09 0 0 0
05/01/2015
5.25
 344,200 5.25 5.41 5.15 200 150 0.0
31/12/2014
5.25
 733,010 4.94 5.25 4.99 0 8,100 -0.1
30/12/2014
4.94
 508,880 4.63 4.94 4.57 0 400 -0.0
29/12/2014
4.63
 323,950 4.78 4.94 4.52 150 0 0.0
26/12/2014
4.78
 788,250 5.04 5.04 4.73 200 0 0.0
25/12/2014
5.04
 442,210 5.35 5.35 5.04 200 0 0.0
24/12/2014
5.35
 154,080 5.46 5.61 5.35 0 0 0
23/12/2014
5.46
 335,980 5.61 5.61 5.41 0 7,600 -0.1
22/12/2014
5.61
 271,610 5.46 5.61 5.46 200 0 0.0
19/12/2014
5.46
 402,790 5.72 5.72 5.35 139,000 3,000 1.4

Chính sách bảo mật | Điều khoản sử dụng |