CTCP Khoáng sản FECON (fcm)

3.19
0.02
(0.63%)
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
(2026-06-30) 		-0.14 -4.31% 536,500 11,400 0
3.07
3.36
3.17
2 tháng
(2026-06-01) 		-0.15 -4.60% 1,421,200 2,600 0
3.07
3.62
3.17
3 tháng
(2026-05-04) 		-0.09 -2.81% 1,975,500 2,300 0
3.07
3.62
3.17
6 tháng
(2026-02-02) 		-0.41 -11.67% 4,275,000 -8,200 -0.0
3.07
3.62
3.17
12 tháng
(2025-08-04) 		-0.92 -22.81% 15,428,900 199,200 0.8
3.07
4.15
3.17
24 tháng
(2024-08-09) 		-0.05 -1.69% 56,075,600 178,606 0.8
2.83
5.17
3.17
36 tháng
(2023-08-15) 		-2.52 -44.80% 87,247,100 224,006 1.0
2.83
6.18
3.17
60 tháng
(2021-08-25) 		-2.20 -41.39% 249,323,200 551,115 3.7
2.81
11.78
3.17
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/07/2015
3.90
 144,410 4.00 4.00 3.85 0 0 0
08/07/2015
4.00
 213,180 4.00 4.05 3.90 0 0 0
07/07/2015
4.00
 342,060 3.95 4.05 3.90 0 0 0
06/07/2015
3.95
 207,740 3.95 4.00 3.79 0 0 0
03/07/2015
3.95
 225,650 3.85 3.95 3.90 0 0 0
02/07/2015
3.85
 170,350 3.79 3.90 3.79 0 0 0
01/07/2015
3.79
 60,480 3.85 3.85 3.79 0 0 0
30/06/2015
3.85
 274,280 3.90 3.95 3.85 0 0 0
29/06/2015
3.90
 223,990 3.90 3.90 3.79 0 0 0
26/06/2015
3.90
 379,100 3.95 4.05 3.90 0 139,000 -1.1
25/06/2015
3.95
 187,610 4.05 4.05 3.95 0 0 0
24/06/2015
4.05
 121,050 4.00 4.11 4.00 0 0 0
23/06/2015
4.00
 200,800 3.95 4.00 3.95 0 0 0
22/06/2015
3.95
 195,310 4.05 4.05 3.95 0 0 0
19/06/2015
4.05
 230,480 4.11 4.21 4.05 0 0 0
18/06/2015
4.11
 236,220 4.05 4.16 4.00 0 0 0
17/06/2015
4.05
 197,540 4.16 4.16 4.05 0 0 0
16/06/2015
4.16
 243,590 4.21 4.26 4.16 0 0 0
15/06/2015
4.21
 389,950 4.31 4.37 4.21 0 0 0
12/06/2015
4.31
 207,520 4.26 4.37 4.26 0 0 0
11/06/2015
4.26
 410,300 4.31 4.37 4.26 0 0 0
10/06/2015
4.31
 267,760 4.37 4.37 4.21 0 0 0
09/06/2015
4.37
 425,530 4.47 4.47 4.26 0 0 0
08/06/2015
4.47
 701,430 4.31 4.57 4.37 0 57,500 -0.5
05/06/2015
4.31
 281,210 4.26 4.37 4.21 0 0 0
04/06/2015
4.26
 239,650 4.31 4.31 4.21 0 0 0
03/06/2015
4.31
 159,610 4.26 4.31 4.16 0 0 0
02/06/2015
4.26
 315,520 4.26 4.26 4.16 0 0 0
01/06/2015
4.26
 194,050 4.31 4.31 4.21 0 19,000 -0.2
29/05/2015
4.31
 618,410 4.37 4.42 4.21 0 0 0
28/05/2015
4.37
 432,210 4.26 4.42 4.26 0 30,000 -0.2
27/05/2015
4.26
 451,610 4.21 4.31 4.16 0 30,000 -0.2
26/05/2015
4.21
 1,257,970 4.11 4.31 4.11 19,000 0 0.2
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

Chính sách bảo mật | Điều khoản sử dụng |