CTCP Khoáng sản FECON (fcm)

3.17
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
(2026-06-30) 		-0.14 -4.31% 536,500 11,400 0
3.07
3.36
3.17
2 tháng
(2026-06-01) 		-0.15 -4.60% 1,421,200 2,600 0
3.07
3.62
3.17
3 tháng
(2026-05-04) 		-0.09 -2.81% 1,975,500 2,300 0
3.07
3.62
3.17
6 tháng
(2026-02-02) 		-0.41 -11.67% 4,275,000 -8,200 -0.0
3.07
3.62
3.17
12 tháng
(2025-08-04) 		-0.92 -22.81% 15,428,900 199,200 0.8
3.07
4.15
3.17
24 tháng
(2024-08-09) 		-0.05 -1.69% 56,075,600 178,606 0.8
2.83
5.17
3.17
36 tháng
(2023-08-15) 		-2.52 -44.80% 87,247,100 224,006 1.0
2.83
6.18
3.17
60 tháng
(2021-08-25) 		-2.20 -41.39% 249,323,200 551,115 3.7
2.81
11.78
3.17
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/02/2014
8.08
 1,038,920 8.40 8.40 8.03 123,500 39,260 1.5
26/02/2014
8.40
 733,720 7.94 8.45 7.99 0 0 0
25/02/2014
7.94
 991,860 7.43 7.94 7.29 70,000 4,000 1.1
24/02/2014
7.43
 393,830 7.15 7.43 7.06 85,770 0 1.3
21/02/2014
7.15
 982,970 6.96 7.29 6.64 150 0 0.0
20/02/2014
6.96
 1,264,540 7.48 7.48 6.96 0 45,000 -0.7
19/02/2014
7.48
 388,020 7.43 7.52 7.06 0 30,000 -0.5
18/02/2014
7.43
 458,470 7.43 7.66 7.24 0 65,000 -1.0
17/02/2014
7.43
 1,077,820 7.15 7.61 6.96 0 133,750 -2.1
14/02/2014
7.15
 562,490 6.92 7.20 6.69 0 0 0
13/02/2014
6.92
 615,050 6.92 6.92 6.69 0 0 0
12/02/2014
6.92
 847,830 6.50 6.92 6.45 0 0 0
11/02/2014
6.50
 1,112,570 6.96 7.29 6.50 0 24,000 -0.4
10/02/2014
6.96
 679,920 6.55 6.96 6.41 0 0 0
07/02/2014
6.55
 924,640 6.64 6.78 6.27 0 0 0
06/02/2014
6.64
 1,035,120 6.22 6.64 6.22 0 0 0
27/01/2014
6.22
 815,150 5.85 6.22 5.66 0 21,000 -0.3
24/01/2014
5.85
 657,030 5.57 5.94 5.53 30,900 10,000 0.3
23/01/2014
5.57
 604,630 5.43 5.66 5.29 0 62,790 -0.7
22/01/2014
5.43
 1,337,770 5.11 5.43 5.11 1,000 4,010 -0.0
21/01/2014
5.11
 350,650 4.88 5.20 4.88 0 3,000 -0.0
20/01/2014
4.88
 155,330 5.06 5.11 4.88 10,000 0 0.1
17/01/2014
5.06
 656,960 5.06 5.29 5.01 0 20,200 -0.2
16/01/2014
5.06
 282,450 4.88 5.06 4.83 19,880 0 0.2
15/01/2014
4.88
 827,410 5.11 5.25 4.88 0 21,800 -0.2
14/01/2014
5.11
 875,040 4.78 5.11 4.78 2,000 0 0.0
13/01/2014
4.78
 195,160 4.78 4.88 4.74 0 0 0
10/01/2014
4.78
 545,390 4.74 4.92 4.78 0 0 0
09/01/2014
4.74
 397,840 4.78 4.97 4.74 0 10,000 -0.1
08/01/2014
4.78
 459,700 4.83 5.01 4.78 0 15,000 -0.2
07/01/2014
4.83
 741,150 4.64 4.88 4.69 0 5,000 -0.1
06/01/2014
4.64
 233,660 4.60 4.83 4.64 0 0 0
03/01/2014
4.60
 319,710 4.69 4.78 4.60 0 1,900 -0.0
02/01/2014
4.69
 480,260 4.69 4.92 4.69 26,000 0 0.3
31/12/2013
4.69
 490,700 4.41 4.69 4.41 25,000 6,000 0.2
30/12/2013
4.41
 1,476,640 4.60 4.83 4.41 6,910 6,900 -0.0
27/12/2013
4.60
 1,135,760 4.92 5.06 4.60 0 0 0
26/12/2013
4.92
 575,140 5.11 5.20 4.92 0 4,000 -0.0
25/12/2013
5.11
 1,247,730 5.06 5.34 4.97 6,010 30 0.1
24/12/2013
5.06
 1,331,820 5.11 5.43 4.97 6,900 5,000 0.0
23/12/2013
5.11
 1,072,940 5.06 5.11 4.83 4,000 20 0.0
20/12/2013
5.06
 1,577,740 4.74 5.06 4.92 0 25,000 -0.3
19/12/2013
4.74
 366,040 4.46 4.74 4.64 5,000 0 0.1
18/12/2013
4.46
 190,980 4.50 4.64 4.41 20 0 0.0
17/12/2013
4.50
 1,248,660 4.23 4.50 4.27 5,000 28,100 -0.2
16/12/2013
4.23
 301,020 4.13 4.23 4.13 0 0 0
13/12/2013
4.13
 240,250 4.09 4.18 4.09 0 0 0
12/12/2013
4.09
 209,370 3.99 4.09 3.95 8,200 0 0.1
11/12/2013
3.99
 310,340 4.18 4.18 3.99 0 0 0
10/12/2013
4.18
 520,260 4.09 4.23 4.04 0 30,000 -0.3
09/12/2013
4.09
 311,490 4.13 4.27 4.09 0 0 0
06/12/2013
4.13
 205,440 4.23 4.23 4.13 0 0 0
05/12/2013
4.23
 355,640 4.13 4.27 4.13 0 0 0
04/12/2013
4.13
 321,060 4.18 4.32 4.13 0 0 0
03/12/2013
4.18
 1,475,400 3.95 4.18 3.95 30,010 0 0.3
02/12/2013
3.95
 141,810 3.95 3.99 3.90 0 0 0
29/11/2013
3.95
 216,690 3.95 3.95 3.85 0 0 0
28/11/2013
3.95
 186,520 3.95 3.99 3.90 0 0 0
27/11/2013
3.95
 225,310 3.90 3.99 3.90 0 0 0
26/11/2013
3.90
 249,770 3.90 3.99 3.85 0 0 0
25/11/2013
3.90
 250,170 3.99 4.04 3.90 0 0 0
22/11/2013
3.99
 364,120 3.95 3.99 3.85 0 0 0
21/11/2013
3.95
 1,092,530 4.18 4.27 3.95 20,000 0 0.2
20/11/2013
4.18
 846,650 4.04 4.23 4.09 2,400 0 0.0
19/11/2013
4.04
 925,410 3.81 4.04 3.85 0 0 0
18/11/2013
3.81
 276,020 3.81 3.90 3.81 0 0 0
15/11/2013
3.81
 117,300 3.76 3.81 3.76 0 0 0
14/11/2013
3.76
 105,070 3.81 3.85 3.76 0 10,000 -0.1
13/11/2013
3.81
 133,150 3.81 3.90 3.81 0 0 0
12/11/2013
3.81
 535,990 3.81 3.95 3.81 0 0 0
11/11/2013
3.81
 412,700 3.76 3.85 3.71 10,000 25,000 -0.1
08/11/2013
3.76
 169,530 3.81 3.81 3.71 0 0 0
07/11/2013
3.81
 202,540 3.76 3.85 3.76 0 0 0
06/11/2013
3.76
 375,270 3.90 3.90 3.71 0 60,000 -0.5
05/11/2013
3.90
 141,780 3.85 3.90 3.81 35,000 0 0.3
04/11/2013
3.85
 160,120 3.76 3.85 3.71 0 0 0
01/11/2013
3.76
 338,730 3.67 3.81 3.62 5,710 0 0.0
31/10/2013
3.67
 112,150 3.67 3.67 3.62 40,000 0 0.3
30/10/2013
3.67
 88,960 3.67 3.71 3.62 800 0 0.0
29/10/2013
3.67
 283,350 3.67 3.71 3.58 10,000 5,000 0.0
28/10/2013
3.67
 395,100 3.90 3.90 3.67 0 11,000 -0.1
25/10/2013
3.90
 298,400 4.04 4.04 3.90 0 10,000 -0.1
24/10/2013
4.04
 543,240 3.99 4.18 3.95 0 0 0
23/10/2013
3.99
 1,175,130 4.23 4.23 3.95 0 128,000 -1.1
22/10/2013
4.23
 946,400 4.50 4.50 4.23 54,000 0 0.5
21/10/2013
4.50
 951,730 4.36 4.60 4.36 132,270 0 1.3
18/10/2013
4.36
 661,430 4.36 4.36 4.23 0 0 0
17/10/2013
4.36
 374,640 4.46 4.55 4.36 0 0 0
16/10/2013
4.46
 309,420 4.41 4.50 4.36 0 0 0
15/10/2013
4.41
 439,500 4.32 4.41 4.32 6,700 0 0.1
14/10/2013
4.32
 173,550 4.41 4.41 4.27 19,000 0 0.2
11/10/2013
4.41
 323,740 4.50 4.55 4.36 0 0 0
10/10/2013
4.50
 400,440 4.69 4.69 4.50 400 0 0.0
09/10/2013
4.69
 331,930 4.78 4.78 4.64 12,000 0 0.1
08/10/2013
4.78
 381,410 4.74 4.83 4.64 0 0 0
07/10/2013
4.74
 1,143,360 4.46 4.74 4.41 0 0 0
04/10/2013
4.46
 365,810 4.41 4.50 4.32 0 0 0
03/10/2013
4.41
 339,890 4.32 4.50 4.32 10 0 0.0
02/10/2013
4.32
 494,340 4.09 4.36 4.09 10,300 0 0.1
01/10/2013
4.09
 295,810 4.09 4.18 4.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |