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)
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
27/10/2014
5.98
 398,690 6.29 6.29 5.98 20,000 0 0.2
24/10/2014
6.29
 723,500 6.39 6.44 6.13 200 0 0.0
23/10/2014
6.39
 586,460 6.60 6.60 6.34 280 0 0.0
22/10/2014
6.60
 361,370 6.44 6.60 6.50 0 0 0
21/10/2014
6.44
 318,640 6.44 6.50 6.34 0 0 0
20/10/2014
6.44
 193,890 6.55 6.65 6.44 0 0 0
17/10/2014
6.55
 387,910 6.39 6.55 6.29 0 1,700 -0.0
16/10/2014
6.39
 754,980 6.70 6.70 6.39 1,000 0 0.0
15/10/2014
6.70
 683,770 6.55 6.70 6.50 400 0 0.0
14/10/2014
6.55
 585,770 6.70 6.86 6.55 0 0 0
13/10/2014
6.70
 488,690 6.70 6.76 6.65 0 8,000 -0.1
10/10/2014
6.70
 884,460 6.91 6.91 6.65 200 0 0.0
09/10/2014
6.91
 911,110 6.91 7.07 6.86 5,000 15,000 -0.1
08/10/2014
6.91
 795,970 7.12 7.12 6.91 5,400 0 0.1
07/10/2014
7.12
 2,033,570 6.91 7.28 7.07 0 0 0
06/10/2014
6.91
 1,102,970 6.86 6.96 6.86 15,000 0 0.2
03/10/2014
6.86
 1,113,700 6.81 6.96 6.81 0 0 0
02/10/2014
6.81
 875,810 6.96 6.96 6.76 0 0 0
01/10/2014
6.96
 1,381,300 6.55 6.96 6.70 0 4,500 -0.1
30/09/2014
6.55
 1,414,870 6.50 6.70 6.39 0 0 0
29/09/2014
6.50
 1,156,490 6.65 6.70 6.50 200 0 0.0
26/09/2014
6.65
 686,000 6.81 6.86 6.65 0 0 0
25/09/2014
6.81
 509,000 6.65 6.81 6.60 0 0 0
24/09/2014
6.65
 244,820 6.65 6.76 6.60 0 0 0
23/09/2014
6.65
 864,290 6.65 6.76 6.60 3,000 0 0.0
22/09/2014
6.65
 485,480 6.81 6.86 6.65 1,000 970 0.0
19/09/2014
6.81
 809,170 6.70 6.86 6.70 10,000 1,030 0.1
18/09/2014
6.70
 1,400,560 6.96 7.07 6.70 34,000 0 0.4
17/09/2014
6.96
 1,056,440 7.17 7.38 6.96 970 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |