CTCP Khoáng sản FECON (fcm)

2.96
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
(2026-08-12) 		-0.06 -1.94% 621,400 27,700 0
2.96
3.09
2.96
2 tháng
(2026-07-13) 		-0.15 -4.81% 1,253,000 33,900 0
2.96
3.20
2.96
3 tháng
(2026-06-15) 		-0.19 -5.96% 2,000,000 32,700 0
2.96
3.50
2.96
6 tháng
(2026-03-16) 		-0.16 -5.10% 3,930,700 15,400 -0.0
2.96
3.50
2.96
12 tháng
(2025-09-16) 		-0.81 -21.15% 10,912,000 6,800 -0.1
2.96
3.87
2.96
24 tháng
(2024-09-23) 		0.06 2.01% 56,324,300 200,306 0.8
2.73
5
2.96
36 tháng
(2023-09-27) 		-1.94 -39.05% 71,824,700 242,206 1.0
2.73
5.12
2.96
60 tháng
(2021-10-07) 		-3.19 -51.28% 240,054,100 622,415 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)
03/02/2025
3.03
 68,900 2.97 3.03 2.96 500 0 0.0
24/01/2025
2.96
 30,000 3.05 3.06 2.92 500 0 0.0
23/01/2025
3.05
 58,100 2.90 3.09 2.90 0 0 0
22/01/2025
2.99
 63,100 2.95 3.00 2.95 25,500 0 0.1
21/01/2025
2.99
 14,500 2.96 3.02 2.93 0 0 0
20/01/2025
2.96
 32,500 3.06 3.06 2.93 0 0 0
17/01/2025
3.05
 34,200 3.01 3.16 2.96 500 0 0.0
16/01/2025
3.01
 63,400 3.06 3.06 2.97 0 0 0
15/01/2025
2.99
 71,200 2.96 3.04 2.89 0 2,000 -0.0
14/01/2025
2.90
 41,800 2.96 2.96 2.90 1,000 0 0.0
13/01/2025
2.96
 39,600 2.94 2.97 2.92 0 0 0
10/01/2025
2.94
 58,200 3.04 3.11 2.92 500 0 0.0
09/01/2025
3.06
 30,200 3.08 3.11 3.05 0 0 0
08/01/2025
3.08
 11,100 3.17 3.17 2.96 1,000 0 0.0
07/01/2025
3.14
 35,500 3.23 3.27 3.02 0 0 0
06/01/2025
3.24
 47,700 3.14 3.31 3.13 0 500 -0.0
03/01/2025
3.14
 97,900 3.14 3.14 3.03 1,500 500 0.0
02/01/2025
3.14
 90,600 3.13 3.16 3.07 2,500 0 0.0
31/12/2024
3.13
 73,500 3.36 3.36 3.13 0 0 0
30/12/2024
3.36
 51,200 3.39 3.43 3.25 400 0 0.0
27/12/2024
3.39
 482,200 3.45 3.45 3.24 0 1,000 -0.0
26/12/2024
3.23
 54,100 3.23 3.23 3.23 0 0 0
25/12/2024
3.03
 78,700 2.87 3.03 2.87 0 0 0
24/12/2024
2.83
 22,500 2.85 2.88 2.83 0 0 0
23/12/2024
2.85
 19,500 2.86 2.91 2.84 600 4,000 -0.0
20/12/2024
2.86
 25,300 2.80 2.91 2.80 0 0 0
19/12/2024
2.81
 71,800 2.83 2.88 2.78 1,900 0 0.0
18/12/2024
2.83
 58,100 2.88 2.89 2.83 2,500 400 0.0
17/12/2024
2.89
 23,600 2.90 2.91 2.83 0 100 -0.0
16/12/2024
2.89
 8,900 2.90 2.91 2.88 0 0 0
13/12/2024
2.90
 8,100 2.92 2.92 2.89 0 0 0
12/12/2024
2.91
 3,900 3.01 3.01 2.90 0 200 -0.0
11/12/2024
2.93
 31,100 2.88 3.04 2.88 0 300 -0.0
10/12/2024
2.88
 20,200 2.91 2.92 2.88 700 0 0.0
09/12/2024
2.95
 3,400 3.01 3.01 2.88 0 0 0
06/12/2024
2.90
 23,400 2.87 2.90 2.87 300 400 -0.0
05/12/2024
2.90
 11,000 2.84 2.91 2.84 0 0 0
04/12/2024
2.89
 6,900 2.88 2.91 2.87 0 0 0
03/12/2024
2.89
 5,400 2.88 2.89 2.88 0 0 0
02/12/2024
2.88
 10,100 2.88 2.88 2.86 0 100 -0.0
29/11/2024
2.84
 21,600 2.88 2.95 2.79 0 0 0
28/11/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 40/1 (Volume + 2.50%, Ratio=0.03)
28/11/2024
2.86
 31,500 2.92 2.92 2.86 0 0 0
27/11/2024
2.85
 43,500 2.87 2.93 2.85 0 0 0
26/11/2024
2.89
 20,100 2.81 2.89 2.81 500 0 0.0
25/11/2024
2.90
 25,400 2.90 2.90 2.88 0 0 0
22/11/2024
2.88
 13,900 2.87 2.90 2.86 0 0 0
21/11/2024
2.87
 43,900 2.79 2.90 2.79 0 0 0
20/11/2024
2.81
 25,800 2.74 2.85 2.67 0 0 0
19/11/2024
2.73
 31,200 2.81 2.83 2.73 0 0 0
18/11/2024
2.80
 9,400 2.82 2.85 2.80 0 0 0
15/11/2024
2.84
 53,900 2.98 2.98 2.83 0 0 0
14/11/2024
2.94
 30,700 2.95 2.95 2.86 0 0 0
13/11/2024
2.91
 10,200 2.91 2.92 2.90 0 0 0
12/11/2024
2.92
 30,700 2.94 2.94 2.90 0 0 0
11/11/2024
2.92
 19,600 3.01 3.01 2.90 0 0 0
08/11/2024
3.02
 28,500 2.97 3.02 2.92 0 0 0
07/11/2024
2.97
 66,100 2.80 3.02 2.80 0 0 0
06/11/2024
2.97
 14,600 2.97 3.00 2.86 0 0 0
05/11/2024
2.97
 27,200 2.90 2.98 2.83 0 0 0
04/11/2024
2.96
 19,200 3.01 3.07 2.81 0 0 0
01/11/2024
2.98
 16,400 2.99 3.02 2.95 0 0 0
31/10/2024
3.02
 7,200 3.04 3.05 3.00 0 0 0
30/10/2024
3.03
 27,200 3.05 3.09 3.03 0 0 0
29/10/2024
3.03
 18,600 3.04 3.06 3.02 0 0 0
28/10/2024
3.04
 4,600 3.04 3.06 3.03 0 0 0
25/10/2024
3.04
 8,600 3.05 3.06 3.03 0 0 0
24/10/2024
3.04
 8,600 3.08 3.08 3.04 0 0 0
23/10/2024
3.07
 21,200 3.03 3.07 3.01 0 0 0
22/10/2024
3.06
 58,300 3.11 3.12 3.06 0 0 0
21/10/2024
3.01
 6,800 3.13 3.13 2.99 0 0 0
18/10/2024
2.99
 24,400 3.01 3.01 2.98 0 0 0
17/10/2024
2.99
 25,700 2.98 3.05 2.98 0 0 0
16/10/2024
2.99
 33,500 2.99 3.00 2.98 0 0 0
15/10/2024
2.99
 20,700 2.99 3.00 2.97 0 0 0
14/10/2024
2.98
 11,400 2.98 2.99 2.98 0 0 0
11/10/2024
2.98
 15,500 2.84 2.98 2.84 0 0 0
10/10/2024
2.96
 4,100 2.99 2.99 2.96 0 0 0
09/10/2024
2.98
 4,000 2.94 2.98 2.94 0 0 0
08/10/2024
2.98
 33,600 2.99 3.00 2.98 0 0 0
07/10/2024
2.99
 24,700 2.99 3.01 2.98 0 0 0
04/10/2024
3.00
 36,600 3.01 3.01 2.97 0 0 0
03/10/2024
2.97
 16,100 2.99 3.08 2.97 0 0 0
02/10/2024
2.99
 7,700 3.00 3.00 2.99 0 0 0
01/10/2024
3.00
 66,400 2.99 3.01 2.86 0 500 -0.0
30/09/2024
2.98
 28,100 2.97 2.99 2.97 2,000 500 0.0
27/09/2024
2.97
 125,700 2.98 2.98 2.96 2,500 0 0.0
26/09/2024
2.97
 46,000 2.90 3.02 2.90 0 0 0
25/09/2024
3.02
 36,700 3.00 3.02 2.99 2,000 0 0.0
24/09/2024
2.99
 26,800 2.98 3.00 2.98 9,700 1,000 0.0
23/09/2024
2.97
 49,500 3.00 3.01 2.97 0 0 0
20/09/2024
3.01
 9,200 3.05 3.05 3.00 0 0 0
19/09/2024
3.05
 50,700 3.00 3.05 3.00 0 500 -0.0
18/09/2024
3.01
 5,000 3.01 3.06 2.99 0 0 0
17/09/2024
3.07
 8,900 3.00 3.07 2.99 0 0 0
16/09/2024
3.00
 14,800 2.99 3.03 2.99 1,000 0 0.0
13/09/2024
2.99
 24,600 2.98 3.00 2.98 0 0 0
12/09/2024
3.01
 5,400 3.01 3.02 3.01 0 0 0
11/09/2024
3.00
 4,300 3.02 3.02 3.00 0 0 0
10/09/2024
3.01
 25,900 2.99 3.16 2.98 0 0 0
09/09/2024
2.96
 11,100 3.02 3.02 2.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |