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
(2026-02-11) 		-0.26 -7.26% 725,600 2,500 0.0
3.20
3.58
3.32
2 tháng
(2026-01-12) 		-0.13 -3.87% 1,909,200 -8,800 -0.0
3.20
3.62
3.32
3 tháng
(2025-12-15) 		-0.13 -3.87% 2,520,700 -4,900 -0.0
3.20
3.62
3.32
6 tháng
(2025-09-15) 		-0.61 -15.59% 7,057,400 -12,600 -0.1
3.20
4
3.32
12 tháng
(2025-03-18) 		-0.68 -17.01% 32,224,100 70,983 0.3
3.20
4.21
3.32
24 tháng
(2024-03-25) 		-0.95 -22.21% 57,841,600 213,706 0.9
2.83
5.17
3.32
36 tháng
(2023-03-29) 		-0.46 -12.20% 103,394,100 227,207 1.2
2.83
6.18
3.32
60 tháng
(2021-04-08) 		-2.72 -45.01% 248,981,300 606,215 4.0
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)
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
02/07/2013
5.90
 149,220 5.80 5.90 5.80 0 0 0
01/07/2013
5.80
 202,700 5.90 5.94 5.76 0 0 0
28/06/2013
5.90
 333,650 5.90 5.99 5.80 1,000 0 0.0
27/06/2013
5.90
 241,780 5.80 5.94 5.85 5,000 0 0.1
26/06/2013
5.80
 467,450 5.80 5.99 5.76 14,500 0 0.2
25/06/2013
5.80
 1,310,770 6.22 6.22 5.80 200 0 0.0
24/06/2013
6.22
 506,810 6.50 6.64 6.18 1,500 0 0.0
21/06/2013
6.50
 466,530 6.55 6.55 6.31 56,000 0 0.8
20/06/2013
6.55
 1,522,520 6.45 6.73 6.45 380,920 0 5.4
19/06/2013
6.45
 983,840 6.04 6.45 6.18 41,500 0 0.6
18/06/2013
6.04
 497,460 6.04 6.18 5.99 1,000 0 0.0
17/06/2013
6.04
 1,093,200 6.45 6.45 6.04 1,000 29,000 -0.4
14/06/2013
6.45
 933,890 6.59 6.64 6.41 4,800 21,000 -0.2
13/06/2013
6.59
 1,185,800 6.59 6.87 6.59 100 10 0.0
12/06/2013
6.59
 2,428,790 6.18 6.59 6.27 211,000 0 2.9
11/06/2013
6.18
 1,176,730 5.80 6.18 5.80 35,000 0 0.5
10/06/2013
5.80
 264,570 5.99 6.13 5.76 200 0 0.0
07/06/2013
5.99
 437,330 5.90 6.08 5.90 20,000 0 0.3
06/06/2013
5.90
 351,130 5.99 6.13 5.90 600 0 0.0
05/06/2013
5.99
 284,950 5.99 6.22 5.94 0 0 0
04/06/2013
5.99
 374,230 6.36 6.41 5.99 0 0 0
03/06/2013
6.36
 379,690 6.27 6.45 6.22 0 0 0
31/05/2013
6.27
 615,720 6.59 6.69 6.27 0 15,000 -0.2
30/05/2013
6.59
 374,470 6.45 6.83 6.31 10 61,620 -0.9
29/05/2013
6.45
 998,580 6.73 6.73 6.27 0 104,600 -1.4
28/05/2013
6.73
 1,198,810 6.92 6.92 6.45 16,400 35,000 -0.3
27/05/2013
6.92
 1,470,620 7.43 7.43 6.92 61,620 63,010 -0.0
24/05/2013
7.43
 2,523,500 7.94 8.08 7.43 104,600 10,000 1.5
23/05/2013
7.94
 1,239,310 7.43 7.94 7.71 35,000 0 0.6
22/05/2013
7.43
 1,274,270 6.96 7.43 7.20 50,200 0 0.8
21/05/2013
6.96
 2,723,800 7.24 7.24 6.78 30,010 0 0.4
20/05/2013
7.24
 40,310 7.75 7.75 7.24 0 0 0
17/05/2013
7.75
 10 8.31 8.31 7.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |