CTCP Khoáng sản FECON (fcm)

3.20
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
(2026-03-30) 		-0.09 -2.74% 695,000 -4,000 -0.0
3.16
3.35
3.20
2 tháng
(2026-03-02) 		-0.32 -9.09% 1,668,700 -2,600 0.0
3.16
3.52
3.20
3 tháng
(2026-01-29) 		-0.42 -11.52% 2,586,600 -10,000 -0.0
3.16
3.62
3.20
6 tháng
(2025-10-31) 		-0.36 -10.09% 5,182,200 -1,000 0.0
3.16
3.64
3.20
12 tháng
(2025-05-05) 		-0.49 -13.36% 25,746,900 204,400 0.9
3.16
4.21
3.20
24 tháng
(2024-05-09) 		-0.64 -16.61% 57,696,800 191,606 0.8
2.83
5.17
3.20
36 tháng
(2023-05-15) 		-0.82 -20.49% 102,042,700 183,606 0.8
2.83
6.18
3.20
60 tháng
(2021-05-25) 		-1.97 -38.11% 248,989,300 601,315 4.0
2.81
11.78
3.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |