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)
26/01/2015
5.43
 956,070 5.28 5.53 5.28 0 0 0
23/01/2015
5.28
 466,770 5.18 5.33 5.18 0 0 0
22/01/2015
5.18
 206,310 5.13 5.23 5.08 0 0 0
21/01/2015
5.13
 134,260 5.18 5.23 5.13 0 0 0
20/01/2015
5.18
 333,180 5.28 5.28 5.13 0 20,000 -0.2
19/01/2015
5.28
 271,430 5.33 5.33 5.18 0 0 0
16/01/2015
5.33
 344,160 5.38 5.43 5.28 0 0 0
15/01/2015
5.38
 1,327,030 5.03 5.38 4.98 20,000 0 0.2
14/01/2015
5.03
 245,150 5.03 5.18 4.88 0 3,150 -0.0
13/01/2015
5.03
 414,120 4.98 5.03 4.88 120 0 0.0
12/01/2015
4.98
 608,660 5.18 5.18 4.83 0 0 0
09/01/2015
5.18
 388,380 5.18 5.28 5.13 0 0 0
08/01/2015
5.18
 289,720 5.28 5.28 5.13 0 0 0
07/01/2015
5.28
 790,600 5.23 5.38 5.23 0 0 0
06/01/2015
5.23
 673,570 5.08 5.23 4.93 0 0 0
05/01/2015
5.08
 344,200 5.08 5.23 4.98 200 150 0.0
31/12/2014
5.08
 733,010 4.78 5.08 4.83 0 8,100 -0.1
30/12/2014
4.78
 508,880 4.48 4.78 4.43 0 400 -0.0
29/12/2014
4.48
 323,950 4.63 4.78 4.37 150 0 0.0
26/12/2014
4.63
 788,250 4.88 4.88 4.58 200 0 0.0
25/12/2014
4.88
 442,210 5.18 5.18 4.88 200 0 0.0
24/12/2014
5.18
 154,080 5.28 5.43 5.18 0 0 0
23/12/2014
5.28
 335,980 5.43 5.43 5.23 0 7,600 -0.1
22/12/2014
5.43
 271,610 5.28 5.43 5.28 200 0 0.0
19/12/2014
5.28
 402,790 5.53 5.53 5.18 139,000 3,000 1.4
18/12/2014
5.53
 467,370 5.43 5.58 5.38 0 30,000 -0.3
17/12/2014
5.43
 1,127,530 5.78 5.78 5.38 0 35,000 -0.4
16/12/2014
5.78
 364,070 5.88 5.88 5.68 0 15,000 -0.2
15/12/2014
5.88
 461,750 5.83 5.98 5.83 0 0 0
12/12/2014
5.83
 523,200 5.78 5.88 5.78 0 80,000 -0.9
11/12/2014
5.78
 204,860 5.93 5.93 5.78 0 45,000 -0.5
10/12/2014
5.93
 548,130 5.73 5.93 5.63 0 0 0
09/12/2014
5.73
 870,310 6.13 6.13 5.73 0 60,000 -0.7
08/12/2014
6.13
 332,950 6.19 6.29 6.13 5,000 0 0.1
05/12/2014
6.19
 538,460 6.24 6.29 6.13 0 60,800 -0.8
04/12/2014
6.24
 216,870 6.24 6.34 6.24 0 0 0
03/12/2014
6.24
 459,970 6.19 6.29 6.19 0 0 0
02/12/2014
6.19
 572,900 6.24 6.24 6.13 0 0 0
01/12/2014
6.24
 805,950 6.29 6.34 6.24 0 290,500 -3.6
28/11/2014
6.29
 699,490 6.34 6.39 6.29 0 48,050 -0.6
27/11/2014
6.34
 699,150 6.13 6.34 6.13 0 0 0
26/11/2014
6.13
 1,128,340 6.49 6.54 6.13 5,000 10,000 -0.1
25/11/2014
6.49
 751,580 6.49 6.59 6.44 0 106,320 -1.4
24/11/2014
6.49
 1,104,970 6.44 6.64 6.24 0 0 0
21/11/2014
6.44
 3,029,220 6.39 6.69 6.34 10,000 0 0.1
20/11/2014
6.39
 833,570 6.29 6.39 6.24 30,000 0 0.4
19/11/2014
6.29
 821,040 6.34 6.34 6.13 0 5,000 -0.1
18/11/2014
6.34
 2,146,210 6.08 6.49 6.08 0 75,000 -1.0
17/11/2014
6.08
 313,740 6.13 6.19 6.08 0 10,000 -0.1
14/11/2014
6.13
 581,730 6.24 6.24 6.08 0 1,000 -0.0
13/11/2014
6.24
 811,090 6.19 6.34 6.19 55,000 126,520 -0.9
12/11/2014
6.19
 916,660 6.13 6.19 6.08 0 0 0
11/11/2014
6.13
 865,910 6.29 6.29 6.08 0 0 0
10/11/2014
6.29
 779,670 6.34 6.44 6.19 10,000 0 0.1
07/11/2014
6.34
 1,703,750 6.29 6.54 6.29 1,000 1,200 -0.0
06/11/2014
6.29
 1,454,250 5.88 6.29 5.88 5,000 0 0.1
05/11/2014
5.88
 581,850 5.93 5.98 5.83 100 0 0.0
04/11/2014
5.93
 593,510 5.98 6.03 5.93 0 0 0
03/11/2014
5.98
 864,840 5.98 6.08 5.93 0 0 0
31/10/2014
5.98
 623,690 5.93 6.13 5.83 0 57,000 -0.7
30/10/2014
5.93
 251,760 5.98 5.98 5.83 0 0 0
29/10/2014
5.98
 215,710 5.78 5.98 5.83 0 0 0
28/10/2014
5.78
 364,960 5.78 5.88 5.68 0 0 0
27/10/2014
5.78
 398,690 6.08 6.08 5.78 20,000 0 0.2
24/10/2014
6.08
 723,500 6.19 6.24 5.93 200 0 0.0
23/10/2014
6.19
 586,460 6.39 6.39 6.13 280 0 0.0
22/10/2014
6.39
 361,370 6.24 6.39 6.29 0 0 0
21/10/2014
6.24
 318,640 6.24 6.29 6.13 0 0 0
20/10/2014
6.24
 193,890 6.34 6.44 6.24 0 0 0
17/10/2014
6.34
 387,910 6.19 6.34 6.08 0 1,700 -0.0
16/10/2014
6.19
 754,980 6.49 6.49 6.19 1,000 0 0.0
15/10/2014
6.49
 683,770 6.34 6.49 6.29 400 0 0.0
14/10/2014
6.34
 585,770 6.49 6.64 6.34 0 0 0
13/10/2014
6.49
 488,690 6.49 6.54 6.44 0 8,000 -0.1
10/10/2014
6.49
 884,460 6.69 6.69 6.44 200 0 0.0
09/10/2014
6.69
 911,110 6.69 6.84 6.64 5,000 15,000 -0.1
08/10/2014
6.69
 795,970 6.89 6.89 6.69 5,400 0 0.1
07/10/2014
6.89
 2,033,570 6.69 7.04 6.84 0 0 0
06/10/2014
6.69
 1,102,970 6.64 6.74 6.64 15,000 0 0.2
03/10/2014
6.64
 1,113,700 6.59 6.74 6.59 0 0 0
02/10/2014
6.59
 875,810 6.74 6.74 6.54 0 0 0
01/10/2014
6.74
 1,381,300 6.34 6.74 6.49 0 4,500 -0.1
30/09/2014
6.34
 1,414,870 6.29 6.49 6.19 0 0 0
29/09/2014
6.29
 1,156,490 6.44 6.49 6.29 200 0 0.0
26/09/2014
6.44
 686,000 6.59 6.64 6.44 0 0 0
25/09/2014
6.59
 509,000 6.44 6.59 6.39 0 0 0
24/09/2014
6.44
 244,820 6.44 6.54 6.39 0 0 0
23/09/2014
6.44
 864,290 6.44 6.54 6.39 3,000 0 0.0
22/09/2014
6.44
 485,480 6.59 6.64 6.44 1,000 970 0.0
19/09/2014
6.59
 809,170 6.49 6.64 6.49 10,000 1,030 0.1
18/09/2014
6.49
 1,400,560 6.74 6.84 6.49 34,000 0 0.4
17/09/2014
6.74
 1,056,440 6.94 7.14 6.74 970 0 0.0
16/09/2014
6.94
 1,110,440 7.04 7.04 6.74 0 0 0
15/09/2014
7.04
 1,373,680 7.04 7.34 7.04 220,000 0 3.1
12/09/2014
7.04
 2,795,680 7.04 7.24 6.99 85,000 0 1.2
11/09/2014
7.04
 1,326,180 6.59 7.04 6.49 10,700 0 0.1
10/09/2014
6.59
 710,040 6.44 6.64 6.24 29,620 105,000 -1.0
09/09/2014
6.44
 1,854,390 6.89 6.89 6.44 10,000 5,000 0.1
08/09/2014
6.89
 1,174,800 7.04 7.14 6.89 0 0 0
05/09/2014
7.04
 887,590 7.24 7.29 6.99 0 18,780 -0.3

Chính sách bảo mật | Điều khoản sử dụng |