CTCP Khoáng sản FECON (fcm)

2.92
0.03
(1.04%)
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
(2026-08-19) 		-0.10 -3.34% 955,800 1,600 0.0
2.87
3.65
2.92
2 tháng
(2026-07-20) 		-0.24 -7.52% 1,577,200 10,200 0.1
2.87
3.65
2.92
3 tháng
(2026-06-22) 		-0.58 -16.80% 2,116,200 10,600 0.1
2.87
3.65
2.92
6 tháng
(2026-03-23) 		-0.29 -9.21% 4,298,900 -14,400 -0.0
2.86
3.65
2.92
12 tháng
(2025-09-23) 		-0.91 -23.87% 11,379,600 -34,600 -0.1
2.86
3.86
2.92
24 tháng
(2024-09-30) 		-0.09 -3% 57,875,500 148,700 0.7
2.73
5
2.92
36 tháng
(2023-10-04) 		-2.17 -42.91% 74,016,100 169,500 0.8
2.68
5.12
2.92
60 tháng
(2021-10-14) 		-3.11 -51.86% 241,773,100 515,610 3.9
2.68
11.39
2.92
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/06/2013
6.33
 1,522,520 6.24 6.51 6.24 380,920 0 5.4
19/06/2013
6.24
 983,840 5.84 6.24 5.97 41,500 0 0.6
18/06/2013
5.84
 497,460 5.84 5.97 5.80 1,000 0 0.0
17/06/2013
5.84
 1,093,200 6.24 6.24 5.84 1,000 29,000 -0.4
14/06/2013
6.24
 933,890 6.38 6.42 6.20 4,800 21,000 -0.2
13/06/2013
6.38
 1,185,800 6.38 6.65 6.38 100 10 0.0
12/06/2013
6.38
 2,428,790 5.97 6.38 6.06 211,000 0 2.9
11/06/2013
5.97
 1,176,730 5.62 5.97 5.62 35,000 0 0.5
10/06/2013
5.62
 264,570 5.80 5.93 5.57 200 0 0.0
07/06/2013
5.80
 437,330 5.71 5.89 5.71 20,000 0 0.3
06/06/2013
5.71
 351,130 5.80 5.93 5.71 600 0 0.0
05/06/2013
5.80
 284,950 5.80 6.02 5.75 0 0 0
04/06/2013
5.80
 374,230 6.15 6.20 5.80 0 0 0
03/06/2013
6.15
 379,690 6.06 6.24 6.02 0 0 0
31/05/2013
6.06
 615,720 6.38 6.47 6.06 0 15,000 -0.2
30/05/2013
6.38
 374,470 6.24 6.60 6.11 10 61,620 -0.9
29/05/2013
6.24
 998,580 6.51 6.51 6.06 0 104,600 -1.4
28/05/2013
6.51
 1,198,810 6.69 6.69 6.24 16,400 35,000 -0.3
27/05/2013
6.69
 1,470,620 7.19 7.19 6.69 61,620 63,010 -0.0
24/05/2013
7.19
 2,523,500 7.68 7.82 7.19 104,600 10,000 1.5
23/05/2013
7.68
 1,239,310 7.19 7.68 7.46 35,000 0 0.6
22/05/2013
7.19
 1,274,270 6.74 7.19 6.96 50,200 0 0.8
21/05/2013
6.74
 2,723,800 7.01 7.01 6.56 30,010 0 0.4
20/05/2013
7.01
 40,310 7.50 7.50 7.01 0 0 0
17/05/2013
7.50
 10 8.04 8.04 7.50 0 0 0
16/05/2013
8.04
 130 8.63 8.63 8.04 0 0 0
15/05/2013
8.63
 7,230 8.63 8.63 8.63 0 0 0
30/11/-0001
1.70
 201,100 1.81 1.81 1.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |