CTCP Khoáng sản FECON (fcm)

3.65
0.01
(0.27%)
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
(2025-11-04) 		-0.15 -3.96% 966,700 8,500 0.0
3.60
3.79
3.64
2 tháng
(2025-10-06) 		-0.32 -8.08% 2,338,600 -2,200 -0.0
3.53
3.96
3.64
3 tháng
(2025-09-05) 		-0.46 -11.22% 4,562,800 3,300 0.0
3.53
4.17
3.64
6 tháng
(2025-06-09) 		-0.17 -4.46% 17,228,600 216,900 0.9
3.53
4.39
3.64
12 tháng
(2024-12-09) 		0.46 14.47% 47,962,400 180,806 0.8
3.03
5.39
3.64
24 tháng
(2023-12-15) 		-1.09 -23.07% 60,641,800 240,406 1.0
2.95
5.39
3.64
36 tháng
(2022-12-20) 		-0.01 -0.24% 105,219,400 141,115 1.6
2.95
6.44
3.64
60 tháng
(2020-12-30) 		-1.43 -28.16% 248,932,920 658,205 4.3
2.93
12.28
3.64
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/08/2013
5.03
 129,180 5.03 5.03 4.94 0 0 0
23/08/2013
5.03
 261,370 4.94 5.03 4.94 10,000 0 0.1
22/08/2013
4.94
 180,220 5.08 5.13 4.94 15,000 0 0.2
21/08/2013
5.08
 225,680 5.13 5.13 5.03 5,000 2,000 0.0
20/08/2013
5.13
 171,610 5.13 5.23 5.03 0 0 0
19/08/2013
5.13
 242,690 5.08 5.18 5.03 45,000 5,000 0.4
16/08/2013
5.08
 253,500 4.99 5.18 4.99 0 10,000 -0.1
15/08/2013
4.99
 189,690 4.99 5.08 4.89 10,110 0 0.1
14/08/2013
4.99
 180,930 4.99 5.03 4.89 5,000 0 0.1
13/08/2013
4.99
 313,750 5.08 5.08 4.89 20,000 0 0.2
12/08/2013
5.08
 131,850 5.13 5.13 4.99 0 0 0
09/08/2013
5.13
 110,140 5.23 5.23 5.13 15,000 0 0.2
08/08/2013
5.23
 254,270 5.23 5.42 5.18 30,000 0 0.3
07/08/2013
5.23
 152,770 5.28 5.28 5.13 0 0 0
06/08/2013
5.28
 154,640 5.23 5.32 5.13 18,300 0 0.2
05/08/2013
5.23
 411,390 4.99 5.32 4.99 46,700 0 0.5
02/08/2013
4.99
 192,300 5.08 5.32 4.99 6,310 0 0.1
01/08/2013
5.08
 429,570 4.79 5.08 4.74 0 0 0
31/07/2013
4.79
 356,570 4.99 4.99 4.74 0 4,300 -0.0
30/07/2013
4.99
 292,330 4.99 5.08 4.94 0 0 0
29/07/2013
4.99
 319,090 5.23 5.28 4.99 0 0 0
26/07/2013
5.23
 398,540 5.52 5.57 5.23 6,000 0 0.1
25/07/2013
5.52
 198,360 5.81 5.81 5.52 5,000 0 0.1
24/07/2013
5.81
 227,000 5.66 5.86 5.71 5,000 0 0.1
23/07/2013
5.66
 141,880 5.71 5.81 5.66 5,000 0 0.1
22/07/2013
5.71
 136,260 5.81 5.81 5.71 5,000 0 0.1
19/07/2013
5.81
 135,160 5.81 5.86 5.81 0 0 0
18/07/2013
5.81
 91,700 5.86 5.90 5.76 5,000 0 0.1
17/07/2013
5.86
 209,240 5.95 5.95 5.86 5,000 33,800 -0.3
16/07/2013
5.95
 94,400 6.00 6.05 5.90 5,000 0 0.1
15/07/2013
6.00
 267,370 5.86 6.05 5.90 5,000 0 0.1
12/07/2013
5.86
 194,040 5.76 5.95 5.76 10 0 0.0
11/07/2013
5.76
 273,790 5.86 5.90 5.76 0 0 0
10/07/2013
5.86
 205,060 5.95 6.05 5.86 0 0 0
09/07/2013
5.95
 105,230 5.95 6.00 5.95 0 0 0
08/07/2013
5.95
 199,980 6.10 6.10 5.95 60 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |