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)
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
18/12/2014
5.72
 467,370 5.61 5.77 5.56 0 30,000 -0.3
17/12/2014
5.61
 1,127,530 5.98 5.98 5.56 0 35,000 -0.4
16/12/2014
5.98
 364,070 6.08 6.08 5.87 0 15,000 -0.2
15/12/2014
6.08
 461,750 6.03 6.18 6.03 0 0 0
12/12/2014
6.03
 523,200 5.98 6.08 5.98 0 80,000 -0.9
11/12/2014
5.98
 204,860 6.13 6.13 5.98 0 45,000 -0.5
10/12/2014
6.13
 548,130 5.92 6.13 5.82 0 0 0
09/12/2014
5.92
 870,310 6.34 6.34 5.92 0 60,000 -0.7
08/12/2014
6.34
 332,950 6.39 6.50 6.34 5,000 0 0.1
05/12/2014
6.39
 538,460 6.44 6.50 6.34 0 60,800 -0.8
04/12/2014
6.44
 216,870 6.44 6.55 6.44 0 0 0
03/12/2014
6.44
 459,970 6.39 6.50 6.39 0 0 0
02/12/2014
6.39
 572,900 6.44 6.44 6.34 0 0 0
01/12/2014
6.44
 805,950 6.50 6.55 6.44 0 290,500 -3.6
28/11/2014
6.50
 699,490 6.55 6.60 6.50 0 48,050 -0.6
27/11/2014
6.55
 699,150 6.34 6.55 6.34 0 0 0
26/11/2014
6.34
 1,128,340 6.70 6.76 6.34 5,000 10,000 -0.1
25/11/2014
6.70
 751,580 6.70 6.81 6.65 0 106,320 -1.4
24/11/2014
6.70
 1,104,970 6.65 6.86 6.44 0 0 0
21/11/2014
6.65
 3,029,220 6.60 6.91 6.55 10,000 0 0.1
20/11/2014
6.60
 833,570 6.50 6.60 6.44 30,000 0 0.4
19/11/2014
6.50
 821,040 6.55 6.55 6.34 0 5,000 -0.1
18/11/2014
6.55
 2,146,210 6.29 6.70 6.29 0 75,000 -1.0
17/11/2014
6.29
 313,740 6.34 6.39 6.29 0 10,000 -0.1
14/11/2014
6.34
 581,730 6.44 6.44 6.29 0 1,000 -0.0
13/11/2014
6.44
 811,090 6.39 6.55 6.39 55,000 126,520 -0.9
12/11/2014
6.39
 916,660 6.34 6.39 6.29 0 0 0
11/11/2014
6.34
 865,910 6.50 6.50 6.29 0 0 0
10/11/2014
6.50
 779,670 6.55 6.65 6.39 10,000 0 0.1
07/11/2014
6.55
 1,703,750 6.50 6.76 6.50 1,000 1,200 -0.0
06/11/2014
6.50
 1,454,250 6.08 6.50 6.08 5,000 0 0.1
05/11/2014
6.08
 581,850 6.13 6.18 6.03 100 0 0.0
04/11/2014
6.13
 593,510 6.18 6.24 6.13 0 0 0
03/11/2014
6.18
 864,840 6.18 6.29 6.13 0 0 0
31/10/2014
6.18
 623,690 6.13 6.34 6.03 0 57,000 -0.7
30/10/2014
6.13
 251,760 6.18 6.18 6.03 0 0 0
29/10/2014
6.18
 215,710 5.98 6.18 6.03 0 0 0
28/10/2014
5.98
 364,960 5.98 6.08 5.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |