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
(2026-02-11) 		-0.26 -7.26% 725,600 2,500 0.0
3.20
3.58
3.32
2 tháng
(2026-01-12) 		-0.13 -3.87% 1,909,200 -8,800 -0.0
3.20
3.62
3.32
3 tháng
(2025-12-15) 		-0.13 -3.87% 2,520,700 -4,900 -0.0
3.20
3.62
3.32
6 tháng
(2025-09-15) 		-0.61 -15.59% 7,057,400 -12,600 -0.1
3.20
4
3.32
12 tháng
(2025-03-18) 		-0.68 -17.01% 32,224,100 70,983 0.3
3.20
4.21
3.32
24 tháng
(2024-03-25) 		-0.95 -22.21% 57,841,600 213,706 0.9
2.83
5.17
3.32
36 tháng
(2023-03-29) 		-0.46 -12.20% 103,394,100 227,207 1.2
2.83
6.18
3.32
60 tháng
(2021-04-08) 		-2.72 -45.01% 248,981,300 606,215 4.0
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)
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
16/09/2014
7.17
 1,110,440 7.28 7.28 6.96 0 0 0
15/09/2014
7.28
 1,373,680 7.28 7.59 7.28 220,000 0 3.1
12/09/2014
7.28
 2,795,680 7.28 7.48 7.22 85,000 0 1.2
11/09/2014
7.28
 1,326,180 6.81 7.28 6.70 10,700 0 0.1
10/09/2014
6.81
 710,040 6.65 6.86 6.44 29,620 105,000 -1.0
09/09/2014
6.65
 1,854,390 7.12 7.12 6.65 10,000 5,000 0.1
08/09/2014
7.12
 1,174,800 7.28 7.38 7.12 0 0 0
05/09/2014
7.28
 887,590 7.48 7.54 7.22 0 18,780 -0.3
04/09/2014
7.48
 1,797,270 7.28 7.69 7.28 0 40,000 -0.6
03/09/2014
7.28
 2,147,230 6.81 7.28 6.86 145,000 0 2.0
29/08/2014
6.81
 1,789,450 6.50 6.91 6.60 28,780 0 0.4
28/08/2014
6.50
 415,620 6.34 6.60 6.39 40,000 0 0.5
27/08/2014
6.34
 808,590 6.44 6.50 6.34 0 100,000 -1.2
26/08/2014
6.44
 528,090 6.60 6.60 6.44 0 0 0
25/08/2014
6.60
 650,060 6.60 6.70 6.60 10,000 0 0.1
22/08/2014
6.60
 683,890 6.50 6.65 6.50 20,000 0 0.3
21/08/2014
6.50
 598,360 6.55 6.65 6.50 0 8,730 -0.1
20/08/2014
6.55
 402,880 6.70 6.70 6.55 0 1,500 -0.0
19/08/2014
6.70
 566,820 6.76 6.76 6.60 0 0 0
18/08/2014
6.76
 661,430 6.76 6.81 6.65 0 0 0
15/08/2014
6.76
 1,358,720 6.60 6.76 6.44 0 1,500 -0.0
14/08/2014
6.60
 1,229,630 6.44 6.70 6.50 140,000 0 1.8
13/08/2014
6.44
 514,400 6.50 6.55 6.44 0 0 0
12/08/2014
6.50
 442,180 6.55 6.65 6.50 0 0 0
11/08/2014
6.55
 256,830 6.65 6.70 6.55 0 0 0
08/08/2014
6.65
 468,100 6.65 6.76 6.60 0 0 0
07/08/2014
6.65
 310,520 6.60 6.65 6.55 0 0 0
06/08/2014
6.60
 227,470 6.70 6.76 6.60 0 0 0
05/08/2014
6.70
 883,400 6.55 6.76 6.60 101,500 0 1.3
04/08/2014
6.55
 282,020 6.60 6.60 6.50 0 12,400 -0.2
01/08/2014
6.60
 232,560 6.65 6.65 6.50 0 0 0
31/07/2014
6.65
 397,300 6.34 6.65 6.39 1,500 0 0.0
30/07/2014
6.34
 301,530 6.44 6.60 6.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |