CTCP Khoáng sản FECON (fcm)

2.90
-0.06
(-2.03%)
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
(2026-08-17) 		-0.10 -3.27% 802,800 35,200 0
2.96
3.09
2.96
2 tháng
(2026-07-16) 		-0.24 -7.57% 1,477,100 41,300 0
2.96
3.20
2.96
3 tháng
(2026-06-16) 		-0.33 -10.02% 2,235,300 40,200 0
2.96
3.50
2.96
6 tháng
(2026-03-18) 		-0.21 -6.73% 4,130,500 17,400 -0.0
2.96
3.50
2.96
12 tháng
(2025-09-19) 		-0.91 -23.53% 10,837,600 21,300 -0.0
2.96
3.87
2.96
24 tháng
(2024-09-24) 		-0.03 -0.95% 56,537,000 207,806 0.8
2.73
5
2.96
36 tháng
(2023-10-02) 		-2.10 -41.53% 71,836,200 254,106 1.0
2.73
5.12
2.96
60 tháng
(2021-10-11) 		-3.02 -50.51% 239,618,200 630,015 4.0
2.72
11.39
2.96
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/11/2013
3.64
 169,530 3.68 3.68 3.59 0 0 0
07/11/2013
3.68
 202,540 3.64 3.73 3.64 0 0 0
06/11/2013
3.64
 375,270 3.77 3.77 3.59 0 60,000 -0.5
05/11/2013
3.77
 141,780 3.73 3.77 3.68 35,000 0 0.3
04/11/2013
3.73
 160,120 3.64 3.73 3.59 0 0 0
01/11/2013
3.64
 338,730 3.55 3.68 3.50 5,710 0 0.0
31/10/2013
3.55
 112,150 3.55 3.55 3.50 40,000 0 0.3
30/10/2013
3.55
 88,960 3.55 3.59 3.50 800 0 0.0
29/10/2013
3.55
 283,350 3.55 3.59 3.46 10,000 5,000 0.0
28/10/2013
3.55
 395,100 3.77 3.77 3.55 0 11,000 -0.1
25/10/2013
3.77
 298,400 3.91 3.91 3.77 0 10,000 -0.1
24/10/2013
3.91
 543,240 3.86 4.04 3.82 0 0 0
23/10/2013
3.86
 1,175,130 4.09 4.09 3.82 0 128,000 -1.1
22/10/2013
4.09
 946,400 4.36 4.36 4.09 54,000 0 0.5
21/10/2013
4.36
 951,730 4.22 4.45 4.22 132,270 0 1.3
18/10/2013
4.22
 661,430 4.22 4.22 4.09 0 0 0
17/10/2013
4.22
 374,640 4.31 4.40 4.22 0 0 0
16/10/2013
4.31
 309,420 4.27 4.36 4.22 0 0 0
15/10/2013
4.27
 439,500 4.18 4.27 4.18 6,700 0 0.1
14/10/2013
4.18
 173,550 4.27 4.27 4.13 19,000 0 0.2
11/10/2013
4.27
 323,740 4.36 4.40 4.22 0 0 0
10/10/2013
4.36
 400,440 4.54 4.54 4.36 400 0 0.0
09/10/2013
4.54
 331,930 4.63 4.63 4.49 12,000 0 0.1
08/10/2013
4.63
 381,410 4.58 4.67 4.49 0 0 0
07/10/2013
4.58
 1,143,360 4.31 4.58 4.27 0 0 0
04/10/2013
4.31
 365,810 4.27 4.36 4.18 0 0 0
03/10/2013
4.27
 339,890 4.18 4.36 4.18 10 0 0.0
02/10/2013
4.18
 494,340 3.95 4.22 3.95 10,300 0 0.1
01/10/2013
3.95
 295,810 3.95 4.04 3.91 0 0 0
30/09/2013
3.95
 229,200 3.86 3.95 3.82 2,000 0 0.0
27/09/2013
3.86
 113,140 3.95 4.00 3.86 0 12,000 -0.1
26/09/2013
3.95
 102,760 3.95 4.00 3.86 0 0 0
25/09/2013
3.95
 264,170 3.95 4.04 3.82 0 10,000 -0.1
24/09/2013
3.95
 193,530 3.91 4.04 3.91 2,500 19,580 -0.1
23/09/2013
3.91
 302,260 3.77 3.95 3.77 30,000 14,740 0.1
20/09/2013
3.77
 33,400 3.86 3.86 3.77 0 0 0
19/09/2013
3.86
 78,300 3.82 3.86 3.77 0 0 0
18/09/2013
3.82
 25,390 3.95 3.95 3.82 0 0 0
17/09/2013
3.95
 192,760 3.73 3.95 3.73 20,300 0 0.2
16/09/2013
3.73
 332,140 3.95 4.00 3.68 0 20,000 -0.2
13/09/2013
3.95
 55,050 4.04 4.04 3.91 0 1,000 -0.0
12/09/2013
4.04
 81,000 4.04 4.04 3.95 0 7,000 -0.1
11/09/2013
4.04
 77,360 4.09 4.18 4.04 0 8,380 -0.1
10/09/2013
4.09
 83,250 4.04 4.13 4.04 0 8,340 -0.1
09/09/2013
4.04
 176,860 4.27 4.27 4.04 0 15,000 -0.1
06/09/2013
4.27
 39,670 4.22 4.36 4.18 0 0 0
05/09/2013
4.22
 172,970 4.31 4.36 4.18 0 0 0
04/09/2013
4.31
 176,330 4.45 4.45 4.31 0 0 0
03/09/2013
4.45
 57,030 4.49 4.49 4.40 0 10 -0.0
30/08/2013
4.49
 109,620 4.49 4.54 4.40 10 0 0.0
29/08/2013
4.49
 115,700 4.58 4.63 4.45 0 0 0
28/08/2013
4.58
 310,700 4.58 4.58 4.45 50,000 15,000 0.3
27/08/2013
4.58
 47,520 4.67 4.67 4.58 0 3,000 -0.0
26/08/2013
4.67
 129,180 4.67 4.67 4.58 0 0 0
23/08/2013
4.67
 261,370 4.58 4.67 4.58 10,000 0 0.1
22/08/2013
4.58
 180,220 4.72 4.76 4.58 15,000 0 0.2
21/08/2013
4.72
 225,680 4.76 4.76 4.67 5,000 2,000 0.0
20/08/2013
4.76
 171,610 4.76 4.85 4.67 0 0 0
19/08/2013
4.76
 242,690 4.72 4.81 4.67 45,000 5,000 0.4
16/08/2013
4.72
 253,500 4.63 4.81 4.63 0 10,000 -0.1
15/08/2013
4.63
 189,690 4.63 4.72 4.54 10,110 0 0.1
14/08/2013
4.63
 180,930 4.63 4.67 4.54 5,000 0 0.1
13/08/2013
4.63
 313,750 4.72 4.72 4.54 20,000 0 0.2
12/08/2013
4.72
 131,850 4.76 4.76 4.63 0 0 0
09/08/2013
4.76
 110,140 4.85 4.85 4.76 15,000 0 0.2
08/08/2013
4.85
 254,270 4.85 5.03 4.81 30,000 0 0.3
07/08/2013
4.85
 152,770 4.90 4.90 4.76 0 0 0
06/08/2013
4.90
 154,640 4.85 4.94 4.76 18,300 0 0.2
05/08/2013
4.85
 411,390 4.63 4.94 4.63 46,700 0 0.5
02/08/2013
4.63
 192,300 4.72 4.94 4.63 6,310 0 0.1
01/08/2013
4.72
 429,570 4.45 4.72 4.40 0 0 0
31/07/2013
4.45
 356,570 4.63 4.63 4.40 0 4,300 -0.0
30/07/2013
4.63
 292,330 4.63 4.72 4.58 0 0 0
29/07/2013
4.63
 319,090 4.85 4.90 4.63 0 0 0
26/07/2013
4.85
 398,540 5.12 5.17 4.85 6,000 0 0.1
25/07/2013
5.12
 198,360 5.39 5.39 5.12 5,000 0 0.1
24/07/2013
5.39
 227,000 5.26 5.44 5.30 5,000 0 0.1
23/07/2013
5.26
 141,880 5.30 5.39 5.26 5,000 0 0.1
22/07/2013
5.30
 136,260 5.39 5.39 5.30 5,000 0 0.1
19/07/2013
5.39
 135,160 5.39 5.44 5.39 0 0 0
18/07/2013
5.39
 91,700 5.44 5.48 5.35 5,000 0 0.1
17/07/2013
5.44
 209,240 5.53 5.53 5.44 5,000 33,800 -0.3
16/07/2013
5.53
 94,400 5.57 5.62 5.48 5,000 0 0.1
15/07/2013
5.57
 267,370 5.44 5.62 5.48 5,000 0 0.1
12/07/2013
5.44
 194,040 5.35 5.53 5.35 10 0 0.0
11/07/2013
5.35
 273,790 5.44 5.48 5.35 0 0 0
10/07/2013
5.44
 205,060 5.53 5.62 5.44 0 0 0
09/07/2013
5.53
 105,230 5.53 5.57 5.53 0 0 0
08/07/2013
5.53
 199,980 5.66 5.66 5.53 60 0 0.0
05/07/2013
5.66
 217,050 5.66 5.71 5.62 0 0 0
04/07/2013
5.66
 196,440 5.66 5.75 5.66 0 0 0
03/07/2013
5.66
 188,220 5.71 5.75 5.62 16,420 0 0.2
02/07/2013
5.71
 149,220 5.62 5.71 5.62 0 0 0
01/07/2013
5.62
 202,700 5.71 5.75 5.57 0 0 0
28/06/2013
5.71
 333,650 5.71 5.80 5.62 1,000 0 0.0
27/06/2013
5.71
 241,780 5.62 5.75 5.66 5,000 0 0.1
26/06/2013
5.62
 467,450 5.62 5.80 5.57 14,500 0 0.2
25/06/2013
5.62
 1,310,770 6.02 6.02 5.62 200 0 0.0
24/06/2013
6.02
 506,810 6.29 6.42 5.97 1,500 0 0.0
21/06/2013
6.29
 466,530 6.33 6.33 6.11 56,000 0 0.8

Chính sách bảo mật | Điều khoản sử dụng |