CTCP Khoáng sản FECON (fcm)

3.50
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
(2025-12-29) 		-0.08 -2.24% 654,300 -4,400 -0.0
3.49
3.69
3.50
2 tháng
(2025-11-28) 		-0.11 -3.06% 1,725,700 6,000 0.0
3.49
3.74
3.50
3 tháng
(2025-10-29) 		-0.26 -6.93% 2,532,300 20,700 0.1
3.49
3.79
3.50
6 tháng
(2025-07-31) 		-0.70 -16.71% 11,106,700 200,900 0.8
3.49
4.33
3.50
12 tháng
(2025-02-03) 		0.23 7.06% 47,525,100 144,706 0.7
3.25
5.39
3.50
24 tháng
(2024-02-07) 		-0.85 -19.61% 59,570,700 180,406 0.8
2.95
5.39
3.50
36 tháng
(2023-02-13) 		-0.56 -13.80% 104,241,000 247,907 1.9
2.95
6.44
3.50
60 tháng
(2021-02-22) 		-1.97 -36.13% 248,610,600 628,715 4.2
2.93
12.28
3.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/11/2014
6.77
 779,670 6.83 6.93 6.66 10,000 0 0.1
07/11/2014
6.83
 1,703,750 6.77 7.04 6.77 1,000 1,200 -0.0
06/11/2014
6.77
 1,454,250 6.34 6.77 6.34 5,000 0 0.1
05/11/2014
6.34
 581,850 6.39 6.45 6.28 100 0 0.0
04/11/2014
6.39
 593,510 6.45 6.50 6.39 0 0 0
03/11/2014
6.45
 864,840 6.45 6.56 6.39 0 0 0
31/10/2014
6.45
 623,690 6.39 6.61 6.28 0 57,000 -0.7
30/10/2014
6.39
 251,760 6.45 6.45 6.28 0 0 0
29/10/2014
6.45
 215,710 6.23 6.45 6.28 0 0 0
28/10/2014
6.23
 364,960 6.23 6.34 6.12 0 0 0
27/10/2014
6.23
 398,690 6.56 6.56 6.23 20,000 0 0.2
24/10/2014
6.56
 723,500 6.66 6.72 6.39 200 0 0.0
23/10/2014
6.66
 586,460 6.88 6.88 6.61 280 0 0.0
22/10/2014
6.88
 361,370 6.72 6.88 6.77 0 0 0
21/10/2014
6.72
 318,640 6.72 6.77 6.61 0 0 0
20/10/2014
6.72
 193,890 6.83 6.93 6.72 0 0 0
17/10/2014
6.83
 387,910 6.66 6.83 6.56 0 1,700 -0.0
16/10/2014
6.66
 754,980 6.99 6.99 6.66 1,000 0 0.0
15/10/2014
6.99
 683,770 6.83 6.99 6.77 400 0 0.0
14/10/2014
6.83
 585,770 6.99 7.15 6.83 0 0 0
13/10/2014
6.99
 488,690 6.99 7.04 6.93 0 8,000 -0.1
10/10/2014
6.99
 884,460 7.21 7.21 6.93 200 0 0.0
09/10/2014
7.21
 911,110 7.21 7.37 7.15 5,000 15,000 -0.1
08/10/2014
7.21
 795,970 7.42 7.42 7.21 5,400 0 0.1
07/10/2014
7.42
 2,033,570 7.21 7.58 7.37 0 0 0
06/10/2014
7.21
 1,102,970 7.15 7.26 7.15 15,000 0 0.2
03/10/2014
7.15
 1,113,700 7.10 7.26 7.10 0 0 0
02/10/2014
7.10
 875,810 7.26 7.26 7.04 0 0 0
01/10/2014
7.26
 1,381,300 6.83 7.26 6.99 0 4,500 -0.1
30/09/2014
6.83
 1,414,870 6.77 6.99 6.66 0 0 0
29/09/2014
6.77
 1,156,490 6.93 6.99 6.77 200 0 0.0
26/09/2014
6.93
 686,000 7.10 7.15 6.93 0 0 0
25/09/2014
7.10
 509,000 6.93 7.10 6.88 0 0 0
24/09/2014
6.93
 244,820 6.93 7.04 6.88 0 0 0
23/09/2014
6.93
 864,290 6.93 7.04 6.88 3,000 0 0.0
22/09/2014
6.93
 485,480 7.10 7.15 6.93 1,000 970 0.0
19/09/2014
7.10
 809,170 6.99 7.15 6.99 10,000 1,030 0.1
18/09/2014
6.99
 1,400,560 7.26 7.37 6.99 34,000 0 0.4
17/09/2014
7.26
 1,056,440 7.48 7.69 7.26 970 0 0.0
16/09/2014
7.48
 1,110,440 7.58 7.58 7.26 0 0 0
15/09/2014
7.58
 1,373,680 7.58 7.91 7.58 220,000 0 3.1
12/09/2014
7.58
 2,795,680 7.58 7.80 7.53 85,000 0 1.2
11/09/2014
7.58
 1,326,180 7.10 7.58 6.99 10,700 0 0.1
10/09/2014
7.10
 710,040 6.93 7.15 6.72 29,620 105,000 -1.0
09/09/2014
6.93
 1,854,390 7.42 7.42 6.93 10,000 5,000 0.1
08/09/2014
7.42
 1,174,800 7.58 7.69 7.42 0 0 0
05/09/2014
7.58
 887,590 7.80 7.86 7.53 0 18,780 -0.3
04/09/2014
7.80
 1,797,270 7.58 8.02 7.58 0 40,000 -0.6
03/09/2014
7.58
 2,147,230 7.10 7.58 7.15 145,000 0 2.0
29/08/2014
7.10
 1,789,450 6.77 7.21 6.88 28,780 0 0.4
28/08/2014
6.77
 415,620 6.61 6.88 6.66 40,000 0 0.5
27/08/2014
6.61
 808,590 6.72 6.77 6.61 0 100,000 -1.2
26/08/2014
6.72
 528,090 6.88 6.88 6.72 0 0 0
25/08/2014
6.88
 650,060 6.88 6.99 6.88 10,000 0 0.1
22/08/2014
6.88
 683,890 6.77 6.93 6.77 20,000 0 0.3
21/08/2014
6.77
 598,360 6.83 6.93 6.77 0 8,730 -0.1
20/08/2014
6.83
 402,880 6.99 6.99 6.83 0 1,500 -0.0
19/08/2014
6.99
 566,820 7.04 7.04 6.88 0 0 0
18/08/2014
7.04
 661,430 7.04 7.10 6.93 0 0 0
15/08/2014
7.04
 1,358,720 6.88 7.04 6.72 0 1,500 -0.0
14/08/2014
6.88
 1,229,630 6.72 6.99 6.77 140,000 0 1.8
13/08/2014
6.72
 514,400 6.77 6.83 6.72 0 0 0
12/08/2014
6.77
 442,180 6.83 6.93 6.77 0 0 0
11/08/2014
6.83
 256,830 6.93 6.99 6.83 0 0 0
08/08/2014
6.93
 468,100 6.93 7.04 6.88 0 0 0
07/08/2014
6.93
 310,520 6.88 6.93 6.83 0 0 0
06/08/2014
6.88
 227,470 6.99 7.04 6.88 0 0 0
05/08/2014
6.99
 883,400 6.83 7.04 6.88 101,500 0 1.3
04/08/2014
6.83
 282,020 6.88 6.88 6.77 0 12,400 -0.2
01/08/2014
6.88
 232,560 6.93 6.93 6.77 0 0 0
31/07/2014
6.93
 397,300 6.61 6.93 6.66 1,500 0 0.0
30/07/2014
6.61
 301,530 6.72 6.88 6.61 0 0 0
29/07/2014
6.72
 545,080 6.66 6.77 6.56 0 0 0
28/07/2014
6.66
 1,011,770 7.04 7.04 6.56 40,000 5,500 0.4
25/07/2014
7.04
 491,980 7.42 7.48 7.04 10,000 0 0.1
24/07/2014
7.42
 379,890 7.37 7.48 7.37 0 0 0
23/07/2014
7.37
 364,900 7.53 7.53 7.37 20,000 0 0.3
22/07/2014
7.53
 383,910 7.58 7.58 7.42 0 0 0
21/07/2014
7.58
 1,204,390 7.58 7.86 7.53 81,500 0 1.2
18/07/2014
7.58
 729,660 7.64 7.69 7.53 45,000 0 0.6
17/07/2014
7.64
 854,520 7.48 7.69 7.42 30,000 0 0.4
16/07/2014
7.48
 864,220 7.69 7.80 7.48 110,000 0 1.6
15/07/2014
7.69
 1,461,940 7.26 7.69 7.31 1,500 28,000 -0.4
14/07/2014
7.26
 507,830 7.42 7.48 7.26 0 174,000 -2.3
11/07/2014
7.42
 733,020 7.42 7.48 7.31 53,000 1,500 0.7
10/07/2014
7.42
 1,220,350 7.69 7.69 7.26 70,000 0 1.0
09/07/2014
7.69
 604,350 7.64 7.80 7.64 0 0 0
08/07/2014
7.64
 497,560 7.69 7.75 7.58 30,000 0 0.4
07/07/2014
7.69
 743,500 7.80 7.86 7.69 10,000 6,060 0.1
04/07/2014
7.80
 890,680 7.80 7.96 7.75 121,000 5,000 1.7
03/07/2014
7.80
 1,734,230 7.58 7.86 7.64 106,000 0 1.5
02/07/2014
7.58
 917,330 7.53 7.69 7.53 5,000 30,000 -0.3
01/07/2014
7.53
 1,020,310 7.42 7.69 7.37 6,500 0 0.1
30/06/2014
7.42
 442,330 7.37 7.53 7.31 21,000 55,600 -0.5
27/06/2014
7.37
 628,380 7.48 7.53 7.31 30,000 0 0.4
26/06/2014
7.48
 458,180 7.53 7.58 7.48 0 0 0
25/06/2014
7.53
 527,150 7.37 7.53 7.42 0 0 0
24/06/2014
7.37
 309,330 7.15 7.48 7.04 0 0 0
23/06/2014
7.15
 243,790 7.31 7.42 7.15 0 0 0
20/06/2014
7.31
 308,630 7.37 7.53 7.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |