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)
17/11/2015
3.32
 293,500 3.37 3.37 3.27 5,500 0 0.0
16/11/2015
3.37
 748,900 3.57 3.57 3.37 139,930 5,000 0.9
13/11/2015
3.57
 248,680 3.57 3.57 3.52 0 0 0
12/11/2015
3.57
 428,970 3.57 3.57 3.47 0 25,000 -0.2
11/11/2015
3.57
 328,650 3.62 3.72 3.52 0 23,000 -0.2
10/11/2015
3.62
 697,170 3.47 3.67 3.42 0 2,000 -0.0
09/11/2015
3.47
 681,290 3.42 3.62 3.42 30,000 140,340 -0.8
06/11/2015
3.42
 180,380 3.52 3.57 3.42 5,000 20,000 -0.1
05/11/2015
3.52
 395,010 3.37 3.52 3.42 10,000 20,000 -0.1
04/11/2015
3.37
 198,620 3.37 3.42 3.37 0 0 0
03/11/2015
3.37
 63,880 3.27 3.37 3.27 0 0 0
02/11/2015
3.27
 107,590 3.37 3.37 3.27 0 0 0
30/10/2015
3.37
 88,730 3.37 3.37 3.32 0 0 0
29/10/2015
3.37
 121,630 3.37 3.42 3.37 0 0 0
28/10/2015
3.37
 102,740 3.37 3.37 3.32 10,000 0 0.1
27/10/2015
3.37
 40,370 3.42 3.42 3.32 0 5,000 -0.0
26/10/2015
3.42
 78,370 3.42 3.47 3.37 0 0 0
23/10/2015
3.42
 72,780 3.42 3.47 3.37 0 0 0
22/10/2015
3.42
 94,370 3.37 3.42 3.37 0 10,000 -0.1
21/10/2015
3.37
 345,510 3.37 3.37 3.32 86,000 0 0.6
20/10/2015
3.37
 218,850 3.47 3.47 3.37 0 0 0
19/10/2015
3.47
 152,550 3.52 3.52 3.47 0 0 0
16/10/2015
3.52
 286,430 3.42 3.52 3.47 5,000 0 0.0
15/10/2015
3.42
 124,320 3.42 3.42 3.37 0 0 0
14/10/2015
3.42
 167,710 3.42 3.42 3.37 0 0 0
13/10/2015
3.42
 99,580 3.42 3.42 3.37 0 0 0
12/10/2015
3.42
 189,650 3.47 3.47 3.37 0 0 0
09/10/2015
3.47
 146,270 3.42 3.47 3.42 0 0 0
08/10/2015
3.42
 396,310 3.42 3.52 3.37 20,000 0 0.1
07/10/2015
3.42
 156,790 3.37 3.47 3.42 15,000 0 0.1
06/10/2015
3.37
 212,390 3.32 3.42 3.37 0 3,660 -0.0
05/10/2015
3.32
 196,990 3.32 3.37 3.27 10,000 0 0.1
02/10/2015
3.32
 140,780 3.27 3.32 3.22 0 0 0
01/10/2015
3.27
 65,910 3.32 3.32 3.22 1,000 0 0.0
30/09/2015
3.32
 268,800 3.32 3.37 3.22 58,000 4,000 0.4
29/09/2015
3.32
 337,070 3.37 3.37 3.17 0 16,000 -0.1
28/09/2015
3.37
 340,870 3.57 3.57 3.37 0 0 0
25/09/2015
3.57
 238,430 3.52 3.57 3.47 0 0 0
24/09/2015
3.52
 392,770 3.47 3.52 3.42 0 0 0
23/09/2015
3.47
 1,087,530 3.32 3.52 3.22 25,000 0 0.2
22/09/2015
3.32
 267,790 3.27 3.32 3.22 0 0 0
21/09/2015
3.27
 196,210 3.27 3.32 3.22 0 0 0
18/09/2015
3.27
 215,660 3.27 3.32 3.22 0 0 0
17/09/2015
3.27
 76,790 3.22 3.27 3.17 0 0 0
16/09/2015
3.22
 151,830 3.12 3.27 3.12 0 0 0
15/09/2015
3.12
 148,680 3.12 3.17 3.07 0 0 0
14/09/2015
3.12
 113,780 3.17 3.22 3.07 0 10,000 -0.1
11/09/2015
3.17
 108,390 3.22 3.27 3.17 0 0 0
10/09/2015
3.22
 82,590 3.27 3.27 3.17 0 0 0
09/09/2015
3.27
 42,050 3.27 3.32 3.22 0 0 0
08/09/2015
3.27
 103,700 3.22 3.32 3.17 10,000 0 0.1
07/09/2015
3.22
 67,750 3.22 3.27 3.17 0 0 0
04/09/2015
3.22
 198,990 3.22 3.32 3.17 0 0 0
03/09/2015
3.22
 82,840 3.22 3.22 3.12 0 0 0
01/09/2015
3.22
 118,450 3.22 3.27 3.17 0 0 0
31/08/2015
3.22
 163,100 3.22 3.27 3.12 0 0 0
28/08/2015
3.22
 151,530 3.27 3.27 3.17 0 0 0
27/08/2015
3.27
 151,600 3.22 3.32 3.17 0 0 0
26/08/2015
3.22
 100,620 3.07 3.22 3.02 0 0 0
25/08/2015
3.07
 454,760 3.27 3.27 3.07 0 0 0
24/08/2015
3.27
 225,510 3.47 3.47 3.27 0 0 0
21/08/2015
3.47
 304,400 3.57 3.57 3.37 0 0 0
20/08/2015
3.57
 284,080 3.57 3.57 3.52 0 0 0
19/08/2015
3.57
 134,170 3.57 3.57 3.52 0 0 0
18/08/2015
3.57
 157,570 3.52 3.62 3.52 0 0 0
17/08/2015
3.52
 231,770 3.52 3.67 3.52 0 0 0
14/08/2015
3.52
 270,520 3.52 3.62 3.47 0 0 0
13/08/2015
3.52
 129,860 3.67 3.67 3.52 0 0 0
12/08/2015
3.67
 162,350 3.62 3.67 3.57 0 0 0
11/08/2015
3.62
 186,430 3.72 3.77 3.62 0 10,000 -0.1
10/08/2015
3.72
 150,080 3.77 3.77 3.72 750 66,500 -0.5
07/08/2015
3.77
 109,550 3.77 3.77 3.72 0 0 0
06/08/2015
3.77
 343,340 3.67 3.82 3.67 0 15,000 -0.1
05/08/2015
3.67
 174,230 3.57 3.72 3.57 10,000 0 0.1
04/08/2015
3.57
 158,800 3.67 3.67 3.57 0 0 0
03/08/2015
3.67
 88,520 3.67 3.67 3.57 0 10,000 -0.1
31/07/2015
3.67
 272,530 3.62 3.72 3.62 15,000 0 0.1
30/07/2015
3.62
 66,850 3.57 3.67 3.57 0 0 0
29/07/2015
3.57
 124,560 3.67 3.67 3.57 0 0 0
28/07/2015
3.67
 201,270 3.62 3.72 3.57 10,000 0 0.1
27/07/2015
3.62
 117,400 3.62 3.67 3.57 0 0 0
24/07/2015
3.62
 132,080 3.62 3.72 3.62 0 0 0
23/07/2015
3.62
 407,430 3.57 3.77 3.62 0 0 0
22/07/2015
3.57
 125,930 3.52 3.62 3.47 0 0 0
21/07/2015
3.52
 156,120 3.62 3.67 3.52 0 0 0
20/07/2015
3.62
 141,360 3.67 3.67 3.57 0 0 0
17/07/2015
3.67
 133,270 3.67 3.72 3.62 0 0 0
16/07/2015
3.67
 99,580 3.72 3.72 3.62 0 0 0
15/07/2015
3.72
 71,010 3.77 3.77 3.62 0 0 0
14/07/2015
3.77
 168,490 3.77 3.77 3.67 0 0 0
13/07/2015
3.77
 172,310 3.82 3.87 3.72 0 0 0
10/07/2015
3.82
 230,940 3.77 3.87 3.77 0 0 0
09/07/2015
3.77
 144,410 3.87 3.87 3.72 0 0 0
08/07/2015
3.87
 213,180 3.87 3.92 3.77 0 0 0
07/07/2015
3.87
 342,060 3.82 3.92 3.77 0 0 0
06/07/2015
3.82
 207,740 3.82 3.87 3.67 0 0 0
03/07/2015
3.82
 225,650 3.72 3.82 3.77 0 0 0
02/07/2015
3.72
 170,350 3.67 3.77 3.67 0 0 0
01/07/2015
3.67
 60,480 3.72 3.72 3.67 0 0 0
30/06/2015
3.72
 274,280 3.77 3.82 3.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |