Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
31/08/2023	5.60	218,700	5.59	5.66	5.51	0	1,000	-0.0
30/08/2023	5.59	163,900	5.60	5.66	5.54	14,400	0	0.1
29/08/2023	5.60	372,600	5.69	5.76	5.56	2,500	0	0.0
28/08/2023	5.69	157,500	5.57	5.77	5.58	0	0	0
25/08/2023	5.57	127,900	5.64	5.65	5.51	0	0	0
24/08/2023	5.64	189,700	5.64	5.80	5.46	0	0	0
23/08/2023	5.64	378,100	5.73	6.02	5.64	600	0	0.0
22/08/2023	5.73	637,000	5.36	5.73	5.03	0	6,000	-0.0
21/08/2023	5.36	1,176,800	5.68	5.68	5.32	0	2,000	-0.0
18/08/2023	5.68	669,600	6.10	6.15	5.68	0	0	0
17/08/2023	6.10	1,121,400	6.28	6.61	5.85	6,000	0	0.0
16/08/2023	6.28	2,179,100	5.87	6.28	6.16	0	2,000	-0.0
15/08/2023	5.87	295,800	5.49	5.87	5.87	0	100	-0.0
14/08/2023	5.49	677,500	5.14	5.49	5.08	0	100	-0.0
11/08/2023	5.14	188,400	5.14	5.19	4.98	1,000	4,000	-0.0
10/08/2023	5.14	223,100	5.20	5.23	5.12	0	0	0
09/08/2023	5.20	226,500	5.27	5.29	5.18	6,000	0	0.0
08/08/2023	5.27	192,600	5.32	5.32	5.24	1,000	0	0.0
07/08/2023	5.32	394,700	5.07	5.42	5.10	0	0	0
04/08/2023	5.07	152,300	5.07	5.07	4.99	1,000	0	0.0
03/08/2023	5.07	133,800	5.04	5.07	4.98	700	0	0.0
02/08/2023	5.04	164,800	4.98	5.07	4.93	1,000	3,000	-0.0
01/08/2023	4.98	311,500	5.17	5.21	4.98	600	0	0.0
31/07/2023	5.17	341,800	5.07	5.17	5.02	700	0	0.0
28/07/2023	5.07	465,200	5.01	5.12	4.98	1,000	2,000	-0.0
27/07/2023	5.01	257,200	4.96	5.03	4.90	2,000	0	0.0
26/07/2023	4.96	568,900	4.90	4.96	4.86	2,000	1,000	0.0
25/07/2023	4.90	228,900	5.00	5.07	4.88	0	0	0
24/07/2023	5.00	185,400	5.06	5.06	4.99	0	0	0
21/07/2023	5.06	655,500	5.07	5.16	4.87	0	0	0
20/07/2023	5.07	358,600	5.20	5.26	4.98	0	0	0
19/07/2023	5.20	468,300	4.97	5.30	4.94	0	0	0
18/07/2023	4.97	343,700	4.92	5.00	4.92	0	0	0
17/07/2023	4.92	481,600	4.73	4.95	4.73	0	30,000	-0.2
14/07/2023	4.73	235,800	4.73	4.78	4.70	0	0	0
13/07/2023	4.73	124,600	4.76	4.84	4.70	0	10,000	-0.0

Page:
<<
5
6
7
>>

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

CTCP Khoáng sản FECON (fcm)

THỐNG KÊ GIAO DỊCH