CTCP Khoáng sản FECON (fcm)

3.20
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
(2026-03-30) 		-0.09 -2.74% 695,000 -4,000 -0.0
3.16
3.35
3.20
2 tháng
(2026-03-02) 		-0.32 -9.09% 1,668,700 -2,600 0.0
3.16
3.52
3.20
3 tháng
(2026-01-29) 		-0.42 -11.52% 2,586,600 -10,000 -0.0
3.16
3.62
3.20
6 tháng
(2025-10-31) 		-0.36 -10.09% 5,182,200 -1,000 0.0
3.16
3.64
3.20
12 tháng
(2025-05-05) 		-0.49 -13.36% 25,746,900 204,400 0.9
3.16
4.21
3.20
24 tháng
(2024-05-09) 		-0.64 -16.61% 57,696,800 191,606 0.8
2.83
5.17
3.20
36 tháng
(2023-05-15) 		-0.82 -20.49% 102,042,700 183,606 0.8
2.83
6.18
3.20
60 tháng
(2021-05-25) 		-1.97 -38.11% 248,989,300 601,315 4.0
2.81
11.78
3.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/09/2013
4.09
 229,200 3.99 4.09 3.95 2,000 0 0.0
27/09/2013
3.99
 113,140 4.09 4.13 3.99 0 12,000 -0.1
26/09/2013
4.09
 102,760 4.09 4.13 3.99 0 0 0
25/09/2013
4.09
 264,170 4.09 4.18 3.95 0 10,000 -0.1
24/09/2013
4.09
 193,530 4.04 4.18 4.04 2,500 19,580 -0.1
23/09/2013
4.04
 302,260 3.90 4.09 3.90 30,000 14,740 0.1
20/09/2013
3.90
 33,400 3.99 3.99 3.90 0 0 0
19/09/2013
3.99
 78,300 3.95 3.99 3.90 0 0 0
18/09/2013
3.95
 25,390 4.09 4.09 3.95 0 0 0
17/09/2013
4.09
 192,760 3.85 4.09 3.85 20,300 0 0.2
16/09/2013
3.85
 332,140 4.09 4.13 3.81 0 20,000 -0.2
13/09/2013
4.09
 55,050 4.18 4.18 4.04 0 1,000 -0.0
12/09/2013
4.18
 81,000 4.18 4.18 4.09 0 7,000 -0.1
11/09/2013
4.18
 77,360 4.23 4.32 4.18 0 8,380 -0.1
10/09/2013
4.23
 83,250 4.18 4.27 4.18 0 8,340 -0.1
09/09/2013
4.18
 176,860 4.41 4.41 4.18 0 15,000 -0.1
06/09/2013
4.41
 39,670 4.36 4.50 4.32 0 0 0
05/09/2013
4.36
 172,970 4.46 4.50 4.32 0 0 0
04/09/2013
4.46
 176,330 4.60 4.60 4.46 0 0 0
03/09/2013
4.60
 57,030 4.64 4.64 4.55 0 10 -0.0
30/08/2013
4.64
 109,620 4.64 4.69 4.55 10 0 0.0
29/08/2013
4.64
 115,700 4.74 4.78 4.60 0 0 0
28/08/2013
4.74
 310,700 4.74 4.74 4.60 50,000 15,000 0.3
27/08/2013
4.74
 47,520 4.83 4.83 4.74 0 3,000 -0.0
26/08/2013
4.83
 129,180 4.83 4.83 4.74 0 0 0
23/08/2013
4.83
 261,370 4.74 4.83 4.74 10,000 0 0.1
22/08/2013
4.74
 180,220 4.88 4.92 4.74 15,000 0 0.2
21/08/2013
4.88
 225,680 4.92 4.92 4.83 5,000 2,000 0.0
20/08/2013
4.92
 171,610 4.92 5.01 4.83 0 0 0
19/08/2013
4.92
 242,690 4.88 4.97 4.83 45,000 5,000 0.4
16/08/2013
4.88
 253,500 4.78 4.97 4.78 0 10,000 -0.1
15/08/2013
4.78
 189,690 4.78 4.88 4.69 10,110 0 0.1
14/08/2013
4.78
 180,930 4.78 4.83 4.69 5,000 0 0.1
13/08/2013
4.78
 313,750 4.88 4.88 4.69 20,000 0 0.2
12/08/2013
4.88
 131,850 4.92 4.92 4.78 0 0 0
09/08/2013
4.92
 110,140 5.01 5.01 4.92 15,000 0 0.2
08/08/2013
5.01
 254,270 5.01 5.20 4.97 30,000 0 0.3
07/08/2013
5.01
 152,770 5.06 5.06 4.92 0 0 0
06/08/2013
5.06
 154,640 5.01 5.11 4.92 18,300 0 0.2
05/08/2013
5.01
 411,390 4.78 5.11 4.78 46,700 0 0.5
02/08/2013
4.78
 192,300 4.88 5.11 4.78 6,310 0 0.1
01/08/2013
4.88
 429,570 4.60 4.88 4.55 0 0 0
31/07/2013
4.60
 356,570 4.78 4.78 4.55 0 4,300 -0.0
30/07/2013
4.78
 292,330 4.78 4.88 4.74 0 0 0
29/07/2013
4.78
 319,090 5.01 5.06 4.78 0 0 0
26/07/2013
5.01
 398,540 5.29 5.34 5.01 6,000 0 0.1
25/07/2013
5.29
 198,360 5.57 5.57 5.29 5,000 0 0.1
24/07/2013
5.57
 227,000 5.43 5.62 5.48 5,000 0 0.1
23/07/2013
5.43
 141,880 5.48 5.57 5.43 5,000 0 0.1
22/07/2013
5.48
 136,260 5.57 5.57 5.48 5,000 0 0.1
19/07/2013
5.57
 135,160 5.57 5.62 5.57 0 0 0
18/07/2013
5.57
 91,700 5.62 5.66 5.53 5,000 0 0.1
17/07/2013
5.62
 209,240 5.71 5.71 5.62 5,000 33,800 -0.3
16/07/2013
5.71
 94,400 5.76 5.80 5.66 5,000 0 0.1
15/07/2013
5.76
 267,370 5.62 5.80 5.66 5,000 0 0.1
12/07/2013
5.62
 194,040 5.53 5.71 5.53 10 0 0.0
11/07/2013
5.53
 273,790 5.62 5.66 5.53 0 0 0
10/07/2013
5.62
 205,060 5.71 5.80 5.62 0 0 0
09/07/2013
5.71
 105,230 5.71 5.76 5.71 0 0 0
08/07/2013
5.71
 199,980 5.85 5.85 5.71 60 0 0.0
05/07/2013
5.85
 217,050 5.85 5.90 5.80 0 0 0
04/07/2013
5.85
 196,440 5.85 5.94 5.85 0 0 0
03/07/2013
5.85
 188,220 5.90 5.94 5.80 16,420 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |