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
(2026-05-13) 		0.15 4.73% 637,500 -18,000 0
3.12
3.33
3.32
2 tháng
(2026-04-13) 		-0.02 -0.60% 1,101,200 -4,200 0
3.12
3.34
3.32
3 tháng
(2026-03-16) 		0.02 0.61% 1,917,900 -17,300 -0.0
3.12
3.35
3.32
6 tháng
(2025-12-15) 		-0.13 -3.87% 4,501,100 -20,700 -0.0
3.12
3.62
3.32
12 tháng
(2025-06-17) 		-0.41 -11.04% 21,134,400 196,200 0.9
3.12
4.21
3.32
24 tháng
(2024-06-24) 		-0.50 -13.06% 56,205,100 189,806 0.9
2.83
5.17
3.32
36 tháng
(2023-06-28) 		-1.36 -29.06% 95,106,400 195,406 0.9
2.83
6.18
3.32
60 tháng
(2021-07-08) 		-2.03 -37.90% 248,959,200 581,015 3.9
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |