CTCP Khoáng sản FECON (fcm)

3.65
0.01
(0.27%)
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
(2025-11-04) 		-0.15 -3.96% 966,700 8,500 0.0
3.60
3.79
3.64
2 tháng
(2025-10-06) 		-0.32 -8.08% 2,338,600 -2,200 -0.0
3.53
3.96
3.64
3 tháng
(2025-09-05) 		-0.46 -11.22% 4,562,800 3,300 0.0
3.53
4.17
3.64
6 tháng
(2025-06-09) 		-0.17 -4.46% 17,228,600 216,900 0.9
3.53
4.39
3.64
12 tháng
(2024-12-09) 		0.46 14.47% 47,962,400 180,806 0.8
3.03
5.39
3.64
24 tháng
(2023-12-15) 		-1.09 -23.07% 60,641,800 240,406 1.0
2.95
5.39
3.64
36 tháng
(2022-12-20) 		-0.01 -0.24% 105,219,400 141,115 1.6
2.95
6.44
3.64
60 tháng
(2020-12-30) 		-1.43 -28.16% 248,932,920 658,205 4.3
2.93
12.28
3.64
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2024
3.96
 49,600 3.96 3.97 3.91 6,000 0 0.0
02/05/2024
3.96
 29,600 3.91 3.96 3.80 300 11,600 -0.0
26/04/2024
3.90
 45,500 3.95 3.98 3.68 1,000 0 0.0
25/04/2024
3.95
 31,800 4.04 4.04 3.80 1,200 0 0.0
24/04/2024
4.04
 33,300 3.86 4.04 3.86 4,400 5,500 -0.0
23/04/2024
3.99
 26,100 3.83 4 3.83 1,500 1,000 0.0
22/04/2024
3.91
 56,900 4.07 4.07 3.80 2,000 0 0.0
19/04/2024
3.80
 95,800 3.99 3.99 3.76 7,500 0 0.0
17/04/2024
4.01
 29,000 4.01 4.10 4 2,000 0 0.0
16/04/2024
4.01
 120,200 4.24 4.24 3.96 5,500 8,000 -0.0
15/04/2024
4.25
 27,600 4.33 4.33 4.25 2,800 0 0.0
12/04/2024
4.33
 21,700 4.30 4.33 4.27 1,200 1,000 0.0
11/04/2024
4.29
 52,800 4.30 4.36 4.27 5,000 0 0.0
10/04/2024
4.31
 51,600 4.36 4.37 4.31 3,500 0 0.0
09/04/2024
4.36
 36,400 4.35 4.39 4.34 2,000 0 0.0
08/04/2024
4.36
 16,100 4.38 4.39 4.36 0 0 0
05/04/2024
4.39
 18,100 4.37 4.41 4.35 0 0 0
04/04/2024
4.37
 29,000 4.39 4.39 4.35 3,000 0 0.0
03/04/2024
4.42
 58,000 4.39 4.43 4.37 1,000 0 0.0
02/04/2024
4.43
 28,700 4.39 4.45 4.39 900 0 0.0
01/04/2024
4.42
 62,200 4.44 4.51 4.35 1,600 0 0.0
29/03/2024
4.37
 101,400 4.41 4.45 4.37 1,000 0 0.0
28/03/2024
4.43
 69,600 4.43 4.46 4.39 700 0 0.0
27/03/2024
4.45
 40,900 4.49 4.49 4.39 0 0 0
26/03/2024
4.44
 31,600 4.45 4.45 4.38 0 0 0
25/03/2024
4.45
 54,000 4.44 4.49 4.39 0 11,000 -0.0
22/03/2024
4.45
 60,100 4.46 4.47 4.40 0 1,000 -0.0
21/03/2024
4.46
 48,700 4.44 4.46 4.43 0 0 0
20/03/2024
4.44
 57,700 4.44 4.44 4.37 0 0 0
19/03/2024
4.43
 105,600 4.47 4.47 4.38 0 4,000 -0.0
18/03/2024
4.43
 133,800 4.44 4.49 4.35 0 14,000 -0.1
15/03/2024
4.43
 61,600 4.42 4.43 4.39 0 0 0
14/03/2024
4.42
 123,400 4.42 4.42 4.33 0 50,000 -0.2
13/03/2024
4.41
 128,900 4.34 4.41 4.29 20,000 10,000 0.0
12/03/2024
4.31
 79,700 4.37 4.38 4.31 10,000 10,000 0.0
11/03/2024
4.37
 81,300 4.42 4.47 4.35 5,000 200 0.0
08/03/2024
4.42
 277,700 4.49 4.54 4.39 10,000 0 0.0
07/03/2024
4.54
 157,700 4.50 4.54 4.39 12,500 0 0.1
06/03/2024
4.51
 39,300 4.61 4.62 4.50 0 0 0
05/03/2024
4.61
 133,800 4.62 4.65 4.52 2,500 0 0.0
04/03/2024
4.62
 310,100 4.49 4.62 4.44 27,500 0 0.1
01/03/2024
4.49
 113,200 4.47 4.51 4.45 0 0 0
29/02/2024
4.49
 90,400 4.55 4.55 4.49 0 0 0
28/02/2024
4.54
 234,100 4.39 4.54 4.39 500 14,000 -0.1
27/02/2024
4.40
 93,800 4.39 4.41 4.38 2,000 0 0.0
26/02/2024
4.40
 92,100 4.40 4.41 4.34 4,000 0 0.0
23/02/2024
4.40
 111,800 4.40 4.42 4.29 0 0 0
22/02/2024
4.40
 130,400 4.49 4.49 4.40 0 17,000 -0.1
21/02/2024
4.42
 63,700 4.36 4.42 4.36 6,000 9,500 -0.0
20/02/2024
4.36
 170,500 4.39 4.43 4.36 2,000 0 0.0
19/02/2024
4.39
 97,900 4.39 4.39 4.34 2,000 0 0.0
16/02/2024
4.39
 67,000 4.38 4.42 4.35 1,500 5,000 -0.0
15/02/2024
4.39
 84,900 4.34 4.39 4.32 8,500 0 0.0
07/02/2024
4.34
 91,700 4.28 4.35 4.27 6,500 25,000 -0.1
06/02/2024
4.28
 27,900 4.29 4.32 4.28 6,500 10,000 -0.0
05/02/2024
4.29
 56,700 4.26 4.38 4.26 3,500 0 0.0
02/02/2024
4.29
 38,200 4.34 4.36 4.29 3,000 0 0.0
01/02/2024
4.34
 59,100 4.30 4.35 4.26 4,800 0 0.0
31/01/2024
4.34
 111,600 4.39 4.41 4.31 17,200 21,000 -0.0
30/01/2024
4.36
 53,600 4.37 4.39 4.29 5,500 0 0.0
29/01/2024
4.39
 49,900 4.39 4.41 4.22 5,500 0 0.0
26/01/2024
4.39
 71,000 4.46 4.46 4.34 5,000 0 0.0
25/01/2024
4.40
 77,800 4.39 4.47 4.38 3,400 5,000 -0.0
24/01/2024
4.43
 115,300 4.40 4.45 4.38 1,600 5,000 -0.0
23/01/2024
4.39
 53,000 4.39 4.46 4.39 500 32,500 -0.1
22/01/2024
4.39
 106,800 4.39 4.49 4.38 2,500 0 0.0
19/01/2024
4.39
 110,700 4.38 4.45 4.37 9,000 0 0.0
18/01/2024
4.38
 38,400 4.39 4.45 4.38 7,900 0 0.0
17/01/2024
4.39
 81,700 4.39 4.47 4.37 17,500 0 0.1
16/01/2024
4.39
 66,700 4.43 4.46 4.34 10,100 15,000 -0.0
15/01/2024
4.43
 23,600 4.49 4.49 4.39 0 3,900 -0.0
12/01/2024
4.44
 96,400 4.58 4.60 4.41 0 18,300 -0.1
11/01/2024
4.59
 51,000 4.54 4.62 4.54 6,700 0 0.0
10/01/2024
4.59
 68,400 4.60 4.65 4.59 30,000 200 0.1
09/01/2024
4.61
 11,400 4.60 4.65 4.60 5,500 0 0.0
08/01/2024
4.65
 62,000 4.67 4.68 4.59 10,000 0 0.0
05/01/2024
4.64
 37,100 4.69 4.69 4.62 0 0 0
04/01/2024
4.65
 64,200 4.69 4.69 4.63 0 5,100 -0.0
03/01/2024
4.69
 62,200 4.63 4.69 4.63 0 5,000 -0.0
02/01/2024
4.66
 65,900 4.62 4.69 4.61 4,500 0 0.0
29/12/2023
4.62
 55,800 4.59 4.66 4.58 5,000 0 0.0
28/12/2023
4.59
 118,500 4.59 4.61 4.57 0 0 0
27/12/2023
4.59
 180,500 4.59 4.65 4.57 4,500 0 0.0
26/12/2023
4.59
 31,600 4.63 4.67 4.59 5,000 0 0.0
25/12/2023
4.63
 67,200 4.57 4.68 4.57 1,000 7,300 -0.0
22/12/2023
4.57
 71,500 4.59 4.65 4.54 5,000 0 0.0
21/12/2023
4.59
 27,700 4.60 4.69 4.59 0 0 0
20/12/2023
4.60
 44,500 4.65 4.67 4.60 0 0 0
19/12/2023
4.65
 45,700 4.65 4.68 4.59 1,600 0 0.0
18/12/2023
4.65
 51,300 4.73 4.78 4.65 0 0 0
15/12/2023
4.73
 134,600 4.82 4.82 4.59 0 0 0
14/12/2023
4.82
 124,100 4.76 4.89 4.75 0 0 0
13/12/2023
4.76
 96,600 4.73 4.78 4.70 0 0 0
12/12/2023
4.73
 41,300 4.74 4.78 4.72 0 0 0
11/12/2023
4.74
 43,600 4.74 4.83 4.74 0 0 0
08/12/2023
4.74
 199,100 4.68 4.86 4.68 0 14,100 -0.1
07/12/2023
4.68
 126,600 4.71 4.73 4.63 0 0 0
06/12/2023
4.71
 61,400 4.66 4.71 4.66 0 0 0
05/12/2023
4.66
 37,500 4.73 4.77 4.65 500 0 0.0
04/12/2023
4.73
 106,200 4.63 4.76 4.45 6,000 5,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |