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)
15/01/2014
5.08
 827,410 5.32 5.47 5.08 0 21,800 -0.2
14/01/2014
5.32
 875,040 4.99 5.32 4.99 2,000 0 0.0
13/01/2014
4.99
 195,160 4.99 5.08 4.94 0 0 0
10/01/2014
4.99
 545,390 4.94 5.13 4.99 0 0 0
09/01/2014
4.94
 397,840 4.99 5.18 4.94 0 10,000 -0.1
08/01/2014
4.99
 459,700 5.03 5.23 4.99 0 15,000 -0.2
07/01/2014
5.03
 741,150 4.84 5.08 4.89 0 5,000 -0.1
06/01/2014
4.84
 233,660 4.79 5.03 4.84 0 0 0
03/01/2014
4.79
 319,710 4.89 4.99 4.79 0 1,900 -0.0
02/01/2014
4.89
 480,260 4.89 5.13 4.89 26,000 0 0.3
31/12/2013
4.89
 490,700 4.60 4.89 4.60 25,000 6,000 0.2
30/12/2013
4.60
 1,476,640 4.79 5.03 4.60 6,910 6,900 -0.0
27/12/2013
4.79
 1,135,760 5.13 5.28 4.79 0 0 0
26/12/2013
5.13
 575,140 5.32 5.42 5.13 0 4,000 -0.0
25/12/2013
5.32
 1,247,730 5.28 5.57 5.18 6,010 30 0.1
24/12/2013
5.28
 1,331,820 5.32 5.66 5.18 6,900 5,000 0.0
23/12/2013
5.32
 1,072,940 5.28 5.32 5.03 4,000 20 0.0
20/12/2013
5.28
 1,577,740 4.94 5.28 5.13 0 25,000 -0.3
19/12/2013
4.94
 366,040 4.65 4.94 4.84 5,000 0 0.1
18/12/2013
4.65
 190,980 4.69 4.84 4.60 20 0 0.0
17/12/2013
4.69
 1,248,660 4.40 4.69 4.45 5,000 28,100 -0.2
16/12/2013
4.40
 301,020 4.31 4.40 4.31 0 0 0
13/12/2013
4.31
 240,250 4.26 4.36 4.26 0 0 0
12/12/2013
4.26
 209,370 4.16 4.26 4.11 8,200 0 0.1
11/12/2013
4.16
 310,340 4.36 4.36 4.16 0 0 0
10/12/2013
4.36
 520,260 4.26 4.40 4.21 0 30,000 -0.3
09/12/2013
4.26
 311,490 4.31 4.45 4.26 0 0 0
06/12/2013
4.31
 205,440 4.40 4.40 4.31 0 0 0
05/12/2013
4.40
 355,640 4.31 4.45 4.31 0 0 0
04/12/2013
4.31
 321,060 4.36 4.50 4.31 0 0 0
03/12/2013
4.36
 1,475,400 4.11 4.36 4.11 30,010 0 0.3
02/12/2013
4.11
 141,810 4.11 4.16 4.07 0 0 0
29/11/2013
4.11
 216,690 4.11 4.11 4.02 0 0 0
28/11/2013
4.11
 186,520 4.11 4.16 4.07 0 0 0
27/11/2013
4.11
 225,310 4.07 4.16 4.07 0 0 0
26/11/2013
4.07
 249,770 4.07 4.16 4.02 0 0 0
25/11/2013
4.07
 250,170 4.16 4.21 4.07 0 0 0
22/11/2013
4.16
 364,120 4.11 4.16 4.02 0 0 0
21/11/2013
4.11
 1,092,530 4.36 4.45 4.11 20,000 0 0.2
20/11/2013
4.36
 846,650 4.21 4.40 4.26 2,400 0 0.0
19/11/2013
4.21
 925,410 3.97 4.21 4.02 0 0 0
18/11/2013
3.97
 276,020 3.97 4.07 3.97 0 0 0
15/11/2013
3.97
 117,300 3.92 3.97 3.92 0 0 0
14/11/2013
3.92
 105,070 3.97 4.02 3.92 0 10,000 -0.1
13/11/2013
3.97
 133,150 3.97 4.07 3.97 0 0 0
12/11/2013
3.97
 535,990 3.97 4.11 3.97 0 0 0
11/11/2013
3.97
 412,700 3.92 4.02 3.87 10,000 25,000 -0.1
08/11/2013
3.92
 169,530 3.97 3.97 3.87 0 0 0
07/11/2013
3.97
 202,540 3.92 4.02 3.92 0 0 0
06/11/2013
3.92
 375,270 4.07 4.07 3.87 0 60,000 -0.5
05/11/2013
4.07
 141,780 4.02 4.07 3.97 35,000 0 0.3
04/11/2013
4.02
 160,120 3.92 4.02 3.87 0 0 0
01/11/2013
3.92
 338,730 3.82 3.97 3.78 5,710 0 0.0
31/10/2013
3.82
 112,150 3.82 3.82 3.78 40,000 0 0.3
30/10/2013
3.82
 88,960 3.82 3.87 3.78 800 0 0.0
29/10/2013
3.82
 283,350 3.82 3.87 3.73 10,000 5,000 0.0
28/10/2013
3.82
 395,100 4.07 4.07 3.82 0 11,000 -0.1
25/10/2013
4.07
 298,400 4.21 4.21 4.07 0 10,000 -0.1
24/10/2013
4.21
 543,240 4.16 4.36 4.11 0 0 0
23/10/2013
4.16
 1,175,130 4.40 4.40 4.11 0 128,000 -1.1
22/10/2013
4.40
 946,400 4.69 4.69 4.40 54,000 0 0.5
21/10/2013
4.69
 951,730 4.55 4.79 4.55 132,270 0 1.3
18/10/2013
4.55
 661,430 4.55 4.55 4.40 0 0 0
17/10/2013
4.55
 374,640 4.65 4.74 4.55 0 0 0
16/10/2013
4.65
 309,420 4.60 4.69 4.55 0 0 0
15/10/2013
4.60
 439,500 4.50 4.60 4.50 6,700 0 0.1
14/10/2013
4.50
 173,550 4.60 4.60 4.45 19,000 0 0.2
11/10/2013
4.60
 323,740 4.69 4.74 4.55 0 0 0
10/10/2013
4.69
 400,440 4.89 4.89 4.69 400 0 0.0
09/10/2013
4.89
 331,930 4.99 4.99 4.84 12,000 0 0.1
08/10/2013
4.99
 381,410 4.94 5.03 4.84 0 0 0
07/10/2013
4.94
 1,143,360 4.65 4.94 4.60 0 0 0
04/10/2013
4.65
 365,810 4.60 4.69 4.50 0 0 0
03/10/2013
4.60
 339,890 4.50 4.69 4.50 10 0 0.0
02/10/2013
4.50
 494,340 4.26 4.55 4.26 10,300 0 0.1
01/10/2013
4.26
 295,810 4.26 4.36 4.21 0 0 0
30/09/2013
4.26
 229,200 4.16 4.26 4.11 2,000 0 0.0
27/09/2013
4.16
 113,140 4.26 4.31 4.16 0 12,000 -0.1
26/09/2013
4.26
 102,760 4.26 4.31 4.16 0 0 0
25/09/2013
4.26
 264,170 4.26 4.36 4.11 0 10,000 -0.1
24/09/2013
4.26
 193,530 4.21 4.36 4.21 2,500 19,580 -0.1
23/09/2013
4.21
 302,260 4.07 4.26 4.07 30,000 14,740 0.1
20/09/2013
4.07
 33,400 4.16 4.16 4.07 0 0 0
19/09/2013
4.16
 78,300 4.11 4.16 4.07 0 0 0
18/09/2013
4.11
 25,390 4.26 4.26 4.11 0 0 0
17/09/2013
4.26
 192,760 4.02 4.26 4.02 20,300 0 0.2
16/09/2013
4.02
 332,140 4.26 4.31 3.97 0 20,000 -0.2
13/09/2013
4.26
 55,050 4.36 4.36 4.21 0 1,000 -0.0
12/09/2013
4.36
 81,000 4.36 4.36 4.26 0 7,000 -0.1
11/09/2013
4.36
 77,360 4.40 4.50 4.36 0 8,380 -0.1
10/09/2013
4.40
 83,250 4.36 4.45 4.36 0 8,340 -0.1
09/09/2013
4.36
 176,860 4.60 4.60 4.36 0 15,000 -0.1
06/09/2013
4.60
 39,670 4.55 4.69 4.50 0 0 0
05/09/2013
4.55
 172,970 4.65 4.69 4.50 0 0 0
04/09/2013
4.65
 176,330 4.79 4.79 4.65 0 0 0
03/09/2013
4.79
 57,030 4.84 4.84 4.74 0 10 -0.0
30/08/2013
4.84
 109,620 4.84 4.89 4.74 10 0 0.0
29/08/2013
4.84
 115,700 4.94 4.99 4.79 0 0 0
28/08/2013
4.94
 310,700 4.94 4.94 4.79 50,000 15,000 0.3
27/08/2013
4.94
 47,520 5.03 5.03 4.94 0 3,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |