CTCP Khoáng sản FECON (fcm)

3.20
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
(2026-03-30) 		-0.09 -2.74% 695,000 -4,000 -0.0
3.16
3.35
3.20
2 tháng
(2026-03-02) 		-0.32 -9.09% 1,668,700 -2,600 0.0
3.16
3.52
3.20
3 tháng
(2026-01-29) 		-0.42 -11.52% 2,586,600 -10,000 -0.0
3.16
3.62
3.20
6 tháng
(2025-10-31) 		-0.36 -10.09% 5,182,200 -1,000 0.0
3.16
3.64
3.20
12 tháng
(2025-05-05) 		-0.49 -13.36% 25,746,900 204,400 0.9
3.16
4.21
3.20
24 tháng
(2024-05-09) 		-0.64 -16.61% 57,696,800 191,606 0.8
2.83
5.17
3.20
36 tháng
(2023-05-15) 		-0.82 -20.49% 102,042,700 183,606 0.8
2.83
6.18
3.20
60 tháng
(2021-05-25) 		-1.97 -38.11% 248,989,300 601,315 4.0
2.81
11.78
3.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2024
3.79
 31,800 3.87 3.87 3.65 1,200 0 0.0
24/04/2024
3.87
 33,300 3.71 3.87 3.71 4,400 5,500 -0.0
23/04/2024
3.83
 26,100 3.68 3.84 3.68 1,500 1,000 0.0
22/04/2024
3.75
 56,900 3.90 3.90 3.65 2,000 0 0.0
19/04/2024
3.65
 95,800 3.83 3.83 3.60 7,500 0 0.0
17/04/2024
3.85
 29,000 3.85 3.93 3.84 2,000 0 0.0
16/04/2024
3.85
 120,200 4.07 4.07 3.80 5,500 8,000 -0.0
15/04/2024
4.08
 27,600 4.16 4.16 4.08 2,800 0 0.0
12/04/2024
4.16
 21,700 4.13 4.16 4.10 1,200 1,000 0.0
11/04/2024
4.12
 52,800 4.13 4.18 4.10 5,000 0 0.0
10/04/2024
4.14
 51,600 4.18 4.19 4.14 3,500 0 0.0
09/04/2024
4.18
 36,400 4.17 4.21 4.16 2,000 0 0.0
08/04/2024
4.18
 16,100 4.20 4.21 4.18 0 0 0
05/04/2024
4.21
 18,100 4.19 4.23 4.17 0 0 0
04/04/2024
4.19
 29,000 4.21 4.21 4.17 3,000 0 0.0
03/04/2024
4.24
 58,000 4.21 4.25 4.19 1,000 0 0.0
02/04/2024
4.25
 28,700 4.21 4.27 4.21 900 0 0.0
01/04/2024
4.24
 62,200 4.26 4.32 4.17 1,600 0 0.0
29/03/2024
4.19
 101,400 4.23 4.27 4.19 1,000 0 0.0
28/03/2024
4.25
 69,600 4.25 4.28 4.21 700 0 0.0
27/03/2024
4.27
 40,900 4.31 4.31 4.21 0 0 0
26/03/2024
4.26
 31,600 4.27 4.27 4.20 0 0 0
25/03/2024
4.27
 54,000 4.26 4.31 4.21 0 11,000 -0.0
22/03/2024
4.27
 60,100 4.28 4.29 4.22 0 1,000 -0.0
21/03/2024
4.28
 48,700 4.26 4.28 4.25 0 0 0
20/03/2024
4.26
 57,700 4.26 4.26 4.19 0 0 0
19/03/2024
4.25
 105,600 4.29 4.29 4.20 0 4,000 -0.0
18/03/2024
4.25
 133,800 4.26 4.31 4.17 0 14,000 -0.1
15/03/2024
4.25
 61,600 4.24 4.25 4.21 0 0 0
14/03/2024
4.24
 123,400 4.24 4.24 4.16 0 50,000 -0.2
13/03/2024
4.23
 128,900 4.16 4.23 4.12 20,000 10,000 0.0
12/03/2024
4.14
 79,700 4.19 4.20 4.14 10,000 10,000 0.0
11/03/2024
4.19
 81,300 4.24 4.29 4.17 5,000 200 0.0
08/03/2024
4.24
 277,700 4.31 4.35 4.21 10,000 0 0.0
07/03/2024
4.35
 157,700 4.31 4.35 4.21 12,500 0 0.1
06/03/2024
4.32
 39,300 4.43 4.44 4.31 0 0 0
05/03/2024
4.43
 133,800 4.44 4.46 4.33 2,500 0 0.0
04/03/2024
4.44
 310,100 4.31 4.44 4.26 27,500 0 0.1
01/03/2024
4.31
 113,200 4.29 4.32 4.27 0 0 0
29/02/2024
4.31
 90,400 4.36 4.36 4.31 0 0 0
28/02/2024
4.35
 234,100 4.21 4.35 4.21 500 14,000 -0.1
27/02/2024
4.22
 93,800 4.21 4.23 4.20 2,000 0 0.0
26/02/2024
4.22
 92,100 4.22 4.23 4.16 4,000 0 0.0
23/02/2024
4.22
 111,800 4.22 4.24 4.12 0 0 0
22/02/2024
4.22
 130,400 4.31 4.31 4.22 0 17,000 -0.1
21/02/2024
4.24
 63,700 4.18 4.24 4.18 6,000 9,500 -0.0
20/02/2024
4.18
 170,500 4.21 4.25 4.18 2,000 0 0.0
19/02/2024
4.21
 97,900 4.21 4.21 4.16 2,000 0 0.0
16/02/2024
4.21
 67,000 4.20 4.24 4.17 1,500 5,000 -0.0
15/02/2024
4.21
 84,900 4.16 4.21 4.15 8,500 0 0.0
07/02/2024
4.16
 91,700 4.11 4.17 4.10 6,500 25,000 -0.1
06/02/2024
4.11
 27,900 4.12 4.15 4.11 6,500 10,000 -0.0
05/02/2024
4.12
 56,700 4.09 4.20 4.09 3,500 0 0.0
02/02/2024
4.12
 38,200 4.16 4.18 4.12 3,000 0 0.0
01/02/2024
4.16
 59,100 4.13 4.17 4.09 4,800 0 0.0
31/01/2024
4.16
 111,600 4.21 4.23 4.14 17,200 21,000 -0.0
30/01/2024
4.18
 53,600 4.19 4.21 4.12 5,500 0 0.0
29/01/2024
4.21
 49,900 4.21 4.23 4.05 5,500 0 0.0
26/01/2024
4.21
 71,000 4.28 4.28 4.16 5,000 0 0.0
25/01/2024
4.22
 77,800 4.21 4.29 4.20 3,400 5,000 -0.0
24/01/2024
4.25
 115,300 4.22 4.27 4.20 1,600 5,000 -0.0
23/01/2024
4.21
 53,000 4.21 4.28 4.21 500 32,500 -0.1
22/01/2024
4.21
 106,800 4.21 4.31 4.20 2,500 0 0.0
19/01/2024
4.21
 110,700 4.20 4.27 4.19 9,000 0 0.0
18/01/2024
4.20
 38,400 4.21 4.27 4.20 7,900 0 0.0
17/01/2024
4.21
 81,700 4.21 4.29 4.19 17,500 0 0.1
16/01/2024
4.21
 66,700 4.25 4.28 4.16 10,100 15,000 -0.0
15/01/2024
4.25
 23,600 4.31 4.31 4.21 0 3,900 -0.0
12/01/2024
4.26
 96,400 4.39 4.41 4.23 0 18,300 -0.1
11/01/2024
4.40
 51,000 4.35 4.44 4.35 6,700 0 0.0
10/01/2024
4.40
 68,400 4.41 4.46 4.40 30,000 200 0.1
09/01/2024
4.43
 11,400 4.42 4.46 4.42 5,500 0 0.0
08/01/2024
4.46
 62,000 4.48 4.49 4.40 10,000 0 0.0
05/01/2024
4.46
 37,100 4.50 4.50 4.44 0 0 0
04/01/2024
4.46
 64,200 4.50 4.50 4.45 0 5,100 -0.0
03/01/2024
4.50
 62,200 4.45 4.50 4.45 0 5,000 -0.0
02/01/2024
4.47
 65,900 4.44 4.50 4.43 4,500 0 0.0
29/12/2023
4.44
 55,800 4.40 4.47 4.39 5,000 0 0.0
28/12/2023
4.40
 118,500 4.40 4.43 4.38 0 0 0
27/12/2023
4.40
 180,500 4.40 4.46 4.38 4,500 0 0.0
26/12/2023
4.40
 31,600 4.45 4.48 4.40 5,000 0 0.0
25/12/2023
4.45
 67,200 4.38 4.49 4.38 1,000 7,300 -0.0
22/12/2023
4.38
 71,500 4.40 4.46 4.35 5,000 0 0.0
21/12/2023
4.40
 27,700 4.41 4.50 4.40 0 0 0
20/12/2023
4.41
 44,500 4.46 4.48 4.41 0 0 0
19/12/2023
4.46
 45,700 4.46 4.49 4.40 1,600 0 0.0
18/12/2023
4.46
 51,300 4.54 4.59 4.46 0 0 0
15/12/2023
4.54
 134,600 4.62 4.62 4.40 0 0 0
14/12/2023
4.62
 124,100 4.57 4.69 4.56 0 0 0
13/12/2023
4.57
 96,600 4.54 4.59 4.51 0 0 0
12/12/2023
4.54
 41,300 4.55 4.59 4.53 0 0 0
11/12/2023
4.55
 43,600 4.55 4.63 4.55 0 0 0
08/12/2023
4.55
 199,100 4.49 4.66 4.49 0 14,100 -0.1
07/12/2023
4.49
 126,600 4.52 4.54 4.45 0 0 0
06/12/2023
4.52
 61,400 4.47 4.52 4.47 0 0 0
05/12/2023
4.47
 37,500 4.54 4.58 4.46 500 0 0.0
04/12/2023
4.54
 106,200 4.45 4.57 4.27 6,000 5,000 0.0
01/12/2023
4.45
 62,000 4.46 4.48 4.16 1,500 1,000 0.0
30/11/2023
4.46
 35,200 4.46 4.54 4.45 1,000 0 0.0
29/11/2023
4.46
 41,700 4.48 4.50 4.44 3,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |