CTCP Khoáng sản FECON (fcm)

2.95
-0.01
(-0.34%)
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)
29/06/2015
3.77
 223,990 3.77 3.77 3.67 0 0 0
26/06/2015
3.77
 379,100 3.82 3.92 3.77 0 139,000 -1.1
25/06/2015
3.82
 187,610 3.92 3.92 3.82 0 0 0
24/06/2015
3.92
 121,050 3.87 3.97 3.87 0 0 0
23/06/2015
3.87
 200,800 3.82 3.87 3.82 0 0 0
22/06/2015
3.82
 195,310 3.92 3.92 3.82 0 0 0
19/06/2015
3.92
 230,480 3.97 4.07 3.92 0 0 0
18/06/2015
3.97
 236,220 3.92 4.02 3.87 0 0 0
17/06/2015
3.92
 197,540 4.02 4.02 3.92 0 0 0
16/06/2015
4.02
 243,590 4.07 4.12 4.02 0 0 0
15/06/2015
4.07
 389,950 4.17 4.22 4.07 0 0 0
12/06/2015
4.17
 207,520 4.12 4.22 4.12 0 0 0
11/06/2015
4.12
 410,300 4.17 4.22 4.12 0 0 0
10/06/2015
4.17
 267,760 4.22 4.22 4.07 0 0 0
09/06/2015
4.22
 425,530 4.32 4.32 4.12 0 0 0
08/06/2015
4.32
 701,430 4.17 4.43 4.22 0 57,500 -0.5
05/06/2015
4.17
 281,210 4.12 4.22 4.07 0 0 0
04/06/2015
4.12
 239,650 4.17 4.17 4.07 0 0 0
03/06/2015
4.17
 159,610 4.12 4.17 4.02 0 0 0
02/06/2015
4.12
 315,520 4.12 4.12 4.02 0 0 0
01/06/2015
4.12
 194,050 4.17 4.17 4.07 0 19,000 -0.2
29/05/2015
4.17
 618,410 4.22 4.27 4.07 0 0 0
28/05/2015
4.22
 432,210 4.12 4.27 4.12 0 30,000 -0.2
27/05/2015
4.12
 451,610 4.07 4.17 4.02 0 30,000 -0.2
26/05/2015
4.07
 1,257,970 3.97 4.17 3.97 19,000 0 0.2
25/05/2015
3.97
 594,970 3.87 3.97 3.77 10,000 5,000 0.0
22/05/2015
3.87
 289,990 3.82 3.92 3.77 10,000 0 0.1
21/05/2015
3.82
 439,360 3.62 3.87 3.62 5,000 10,000 -0.0
20/05/2015
3.62
 392,810 3.42 3.62 3.42 20,000 0 0.1
19/05/2015
3.42
 199,830 3.42 3.47 3.37 0 0 0
18/05/2015
3.42
 332,230 3.57 3.57 3.42 0 5,000 -0.0
15/05/2015
3.57
 194,040 3.62 3.67 3.57 0 0 0
14/05/2015
3.62
 898,950 3.62 3.67 3.52 10,000 0 0.1
13/05/2015
3.62
 285,890 3.62 3.62 3.52 0 0 0
12/05/2015
3.62
 287,470 3.72 3.72 3.57 0 0 0
11/05/2015
3.72
 144,230 3.72 3.77 3.67 0 0 0
08/05/2015
3.72
 365,840 3.62 3.82 3.62 20,000 10,000 0.1
07/05/2015
3.62
 405,680 3.62 3.72 3.52 5,000 0 0.0
06/05/2015
3.62
 329,330 3.82 3.82 3.62 0 0 0
05/05/2015
3.82
 363,960 3.77 3.82 3.57 10,000 0 0.1
04/05/2015
3.77
 424,790 4.02 4.07 3.77 0 0 0
27/04/2015
4.02
 253,860 4.12 4.17 4.02 0 0 0
24/04/2015
4.12
 117,390 4.07 4.17 4.07 0 0 0
23/04/2015
4.07
 129,800 4.22 4.27 4.07 0 0 0
22/04/2015
4.22
 99,370 4.17 4.22 4.17 0 0 0
21/04/2015
4.17
 356,290 4.32 4.32 4.17 0 0 0
20/04/2015
4.32
 110,890 4.32 4.32 4.22 0 21,000 -0.2
17/04/2015
4.32
 233,210 4.27 4.37 4.22 57,500 0 0.5
16/04/2015
4.27
 257,290 4.32 4.37 4.27 0 0 0
15/04/2015
4.32
 162,020 4.37 4.43 4.32 0 10,000 -0.1
14/04/2015
4.37
 66,780 4.48 4.48 4.32 0 0 0
13/04/2015
4.48
 82,330 4.53 4.58 4.43 0 0 0
10/04/2015
4.53
 416,750 4.37 4.58 4.37 10,000 0 0.1
09/04/2015
4.37
 254,780 4.37 4.48 4.32 10,000 0 0.1
08/04/2015
4.37
 184,020 4.32 4.37 4.32 0 2,000 -0.0
07/04/2015
4.32
 311,460 4.17 4.37 4.17 0 0 0
06/04/2015
4.17
 205,270 4.17 4.27 4.12 0 0 0
03/04/2015
4.17
 199,270 4.27 4.32 4.17 0 2,000 -0.0
02/04/2015
4.27
 578,020 4.02 4.27 3.97 5,000 0 0.0
01/04/2015
4.02
 525,620 4.27 4.32 4.02 0 0 0
31/03/2015
4.27
 249,460 4.32 4.37 4.17 10,000 5,100 0.0
30/03/2015
4.32
 337,340 4.32 4.43 4.22 0 0 0
27/03/2015
4.32
 295,850 4.48 4.58 4.32 0 0 0
26/03/2015
4.48
 266,150 4.58 4.58 4.48 0 0 0
25/03/2015
4.58
 301,270 4.63 4.68 4.53 500 0 0.0
24/03/2015
4.63
 744,200 4.63 4.63 4.43 500 0 0.0
23/03/2015
4.63
 931,990 4.93 4.93 4.63 2,700 0 0.0
20/03/2015
4.93
 125,390 4.88 4.98 4.88 0 0 0
19/03/2015
4.88
 99,600 4.93 4.98 4.88 0 0 0
18/03/2015
4.93
 234,830 5.03 5.03 4.93 0 0 0
17/03/2015
5.03
 170,460 4.98 5.03 4.93 0 0 0
16/03/2015
4.98
 241,590 4.93 5.03 4.93 1,500 10,000 -0.1
13/03/2015
4.93
 207,190 5.03 5.03 4.93 0 0 0
12/03/2015
5.03
 231,570 5.03 5.03 4.98 0 0 0
11/03/2015
5.03
 141,080 5.08 5.08 5.03 0 0 0
10/03/2015
5.08
 247,140 4.98 5.13 4.98 10,000 2,000 0.1
09/03/2015
4.98
 492,840 5.13 5.13 4.98 0 23,000 -0.2
06/03/2015
5.13
 393,960 5.23 5.23 5.08 0 0 0
05/03/2015
5.23
 294,880 5.23 5.28 5.18 3,500 0 0.0
04/03/2015
5.23
 556,120 5.23 5.38 5.18 0 0 0
03/03/2015
5.23
 1,542,870 4.93 5.23 4.88 25,000 47,250 -0.2
02/03/2015
4.93
 125,630 4.93 4.98 4.88 0 0 0
27/02/2015
4.93
 129,750 4.93 5.03 4.88 0 0 0
26/02/2015
4.93
 173,450 4.93 5.03 4.88 0 0 0
25/02/2015
4.93
 648,040 5.08 5.08 4.88 400 0 0.0
24/02/2015
5.08
 423,760 5.08 5.08 4.93 0 0 0
13/02/2015
5.08
 121,660 5.03 5.08 4.98 0 0 0
12/02/2015
5.03
 342,420 5.03 5.08 4.93 0 0 0
11/02/2015
5.03
 179,100 4.88 5.03 4.88 0 0 0
10/02/2015
4.88
 167,070 4.83 4.93 4.83 0 0 0
09/02/2015
4.83
 118,640 4.93 4.98 4.83 0 0 0
06/02/2015
4.93
 137,480 4.88 4.98 4.88 0 0 0
05/02/2015
4.88
 156,630 4.98 5.03 4.88 0 0 0
04/02/2015
4.98
 261,000 4.88 4.98 4.78 0 0 0
03/02/2015
4.88
 328,910 5.03 5.13 4.88 0 0 0
02/02/2015
5.03
 249,180 5.18 5.18 5.03 0 0 0
30/01/2015
5.18
 668,410 5.28 5.28 5.03 0 0 0
29/01/2015
5.28
 477,140 5.38 5.38 5.23 0 0 0
28/01/2015
5.38
 416,200 5.28 5.43 5.33 6,000 120 0.1
27/01/2015
5.28
 907,920 5.43 5.58 5.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |