CTCP Khoáng sản FECON (fcm)

3.51
0.01
(0.29%)
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
(2025-12-29) 		-0.08 -2.24% 654,300 -4,400 -0.0
3.49
3.69
3.50
2 tháng
(2025-11-28) 		-0.11 -3.06% 1,725,700 6,000 0.0
3.49
3.74
3.50
3 tháng
(2025-10-29) 		-0.26 -6.93% 2,532,300 20,700 0.1
3.49
3.79
3.50
6 tháng
(2025-07-31) 		-0.70 -16.71% 11,106,700 200,900 0.8
3.49
4.33
3.50
12 tháng
(2025-02-03) 		0.23 7.06% 47,525,100 144,706 0.7
3.25
5.39
3.50
24 tháng
(2024-02-07) 		-0.85 -19.61% 59,570,700 180,406 0.8
2.95
5.39
3.50
36 tháng
(2023-02-13) 		-0.56 -13.80% 104,241,000 247,907 1.9
2.95
6.44
3.50
60 tháng
(2021-02-22) 		-1.97 -36.13% 248,610,600 628,715 4.2
2.93
12.28
3.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/12/2023
4.63
 62,000 4.65 4.67 4.33 1,500 1,000 0.0
30/11/2023
4.65
 35,200 4.65 4.73 4.63 1,000 0 0.0
29/11/2023
4.65
 41,700 4.67 4.69 4.62 3,000 0 0.0
28/11/2023
4.67
 63,700 4.73 4.73 4.54 4,000 0 0.0
27/11/2023
4.73
 32,200 4.72 4.81 4.63 0 0 0
24/11/2023
4.72
 30,700 4.71 4.72 4.65 6,400 0 0.0
23/11/2023
4.71
 205,900 4.72 4.82 4.71 0 8,000 -0.0
22/11/2023
4.72
 69,500 4.86 4.86 4.69 100 0 0.0
21/11/2023
4.86
 48,100 4.73 4.86 4.68 500 16,000 -0.1
20/11/2023
4.73
 66,600 4.75 4.75 4.60 9,500 1,500 0.0
17/11/2023
4.75
 98,400 4.77 4.78 4.68 5,000 12,000 -0.0
16/11/2023
4.77
 24,500 4.73 4.78 4.68 0 0 0
15/11/2023
4.73
 88,100 4.72 4.88 4.73 500 6,000 -0.0
14/11/2023
4.72
 74,500 4.68 4.77 4.63 2,500 2,000 0.0
13/11/2023
4.68
 81,400 4.78 4.86 4.68 5,000 6,000 -0.0
10/11/2023
4.78
 73,300 4.78 4.79 4.74 0 0 0
09/11/2023
4.78
 196,700 4.74 5.07 4.75 3,000 1,000 0.0
08/11/2023
4.74
 255,800 4.69 4.83 4.63 4,000 5,500 -0.0
07/11/2023
4.69
 60,100 4.76 4.76 4.66 1,500 7,000 -0.0
06/11/2023
4.76
 60,700 4.78 4.88 4.68 2,000 0 0.0
03/11/2023
4.78
 103,500 4.81 4.82 4.63 14,000 200 0.1
02/11/2023
4.81
 119,900 4.58 4.88 4.58 0 7,400 -0.0
01/11/2023
4.58
 94,200 4.59 4.59 4.44 12,000 2,900 0.0
31/10/2023
4.59
 60,900 4.90 4.99 4.59 4,700 6,500 -0.0
30/10/2023
4.90
 30,400 5.11 5.11 4.90 3,000 200 0.0
27/10/2023
5.11
 55,700 5.06 5.11 4.88 500 3,500 -0.0
26/10/2023
5.06
 141,800 5.21 5.21 4.85 3,000 0 0.0
25/10/2023
5.21
 18,200 5.22 5.22 5.14 1,000 0 0.0
24/10/2023
5.22
 37,300 5.17 5.22 5.06 4,700 2,000 0.0
23/10/2023
5.17
 11,000 5.17 5.32 5.07 0 0 0
20/10/2023
5.17
 27,200 5.17 5.17 5.00 3,300 0 0.0
19/10/2023
5.17
 58,600 5.15 5.17 5.12 6,000 0 0.0
18/10/2023
5.15
 89,700 5.26 5.27 5.06 3,000 6,000 -0.0
17/10/2023
5.26
 115,600 5.19 5.37 5.21 0 2,000 -0.0
16/10/2023
5.19
 39,400 5.32 5.58 4.98 5,000 0 0.0
13/10/2023
5.32
 60,100 5.51 5.51 5.19 5,000 0 0.0
12/10/2023
5.51
 60,100 5.46 5.57 5.40 0 1,100 -0.0
11/10/2023
5.46
 10,800 5.44 5.63 5.35 0 0 0
10/10/2023
5.44
 55,400 5.46 5.68 5.43 0 1,000 -0.0
09/10/2023
5.46
 68,000 5.29 5.64 5.35 0 1,000 -0.0
06/10/2023
5.29
 98,600 5.44 5.66 5.27 3,000 500 0.0
05/10/2023
5.44
 27,600 5.45 5.56 5.07 1,500 2,000 -0.0
04/10/2023
5.45
 25,600 5.34 5.45 5.32 0 2,900 -0.0
03/10/2023
5.34
 36,800 5.45 5.45 5.15 1,000 2,200 -0.0
02/10/2023
5.45
 56,900 5.41 5.50 5.41 1,000 0 0.0
29/09/2023
5.41
 47,700 5.35 5.50 5.29 500 4,900 -0.0
28/09/2023
5.35
 82,100 5.36 5.56 5.17 1,000 3,500 -0.0
27/09/2023
5.36
 120,900 5.36 5.36 5.09 2,500 0 0.0
26/09/2023
5.36
 794,100 5.67 5.67 5.32 8,500 200 0.0
25/09/2023
5.67
 478,900 6.09 6.09 5.67 0 0 0
22/09/2023
6.09
 501,900 6.44 6.44 6.01 0 1,600 -0.0
21/09/2023
6.44
 1,089,300 6.24 6.52 6.24 0 0 0
20/09/2023
6.24
 187,800 6.24 6.38 6.15 0 0 0
19/09/2023
6.24
 441,000 6.24 6.26 6.10 0 200 -0.0
18/09/2023
6.24
 295,300 6.34 6.41 6.15 0 0 0
15/09/2023
6.34
 519,300 6.05 6.44 6.06 0 0 0
14/09/2023
6.05
 485,500 6.15 6.15 6.01 0 0 0
13/09/2023
6.15
 696,300 6.15 6.21 5.89 500 0 0.0
12/09/2023
6.15
 690,400 6.04 6.20 5.97 0 2,000 -0.0
11/09/2023
6.04
 805,900 5.85 6.15 5.76 0 2,000 -0.0
08/09/2023
5.85
 318,800 5.88 5.90 5.79 0 0 0
07/09/2023
5.88
 519,100 5.81 5.93 5.83 0 5,500 -0.0
06/09/2023
5.81
 246,200 5.85 5.94 5.75 500 2,000 -0.0
05/09/2023
5.85
 504,400 5.60 5.85 5.56 0 4,400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |