CTCP Khoáng sản FECON (fcm)

3.32
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
(2026-05-13) 		0.15 4.73% 637,500 -18,000 0
3.12
3.33
3.32
2 tháng
(2026-04-13) 		-0.02 -0.60% 1,101,200 -4,200 0
3.12
3.34
3.32
3 tháng
(2026-03-16) 		0.02 0.61% 1,917,900 -17,300 -0.0
3.12
3.35
3.32
6 tháng
(2025-12-15) 		-0.13 -3.87% 4,501,100 -20,700 -0.0
3.12
3.62
3.32
12 tháng
(2025-06-17) 		-0.41 -11.04% 21,134,400 196,200 0.9
3.12
4.21
3.32
24 tháng
(2024-06-24) 		-0.50 -13.06% 56,205,100 189,806 0.9
2.83
5.17
3.32
36 tháng
(2023-06-28) 		-1.36 -29.06% 95,106,400 195,406 0.9
2.83
6.18
3.32
60 tháng
(2021-07-08) 		-2.03 -37.90% 248,959,200 581,015 3.9
2.81
11.78
3.32
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |