CTCP Khoáng sản FECON (fcm)

3.32
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
(2026-05-13) 		0.15 4.73% 637,500 -18,000 0
3.12
3.33
3.32
2 tháng
(2026-04-13) 		-0.02 -0.60% 1,101,200 -4,200 0
3.12
3.34
3.32
3 tháng
(2026-03-16) 		0.02 0.61% 1,917,900 -17,300 -0.0
3.12
3.35
3.32
6 tháng
(2025-12-15) 		-0.13 -3.87% 4,501,100 -20,700 -0.0
3.12
3.62
3.32
12 tháng
(2025-06-17) 		-0.41 -11.04% 21,134,400 196,200 0.9
3.12
4.21
3.32
24 tháng
(2024-06-24) 		-0.50 -13.06% 56,205,100 189,806 0.9
2.83
5.17
3.32
36 tháng
(2023-06-28) 		-1.36 -29.06% 95,106,400 195,406 0.9
2.83
6.18
3.32
60 tháng
(2021-07-08) 		-2.03 -37.90% 248,959,200 581,015 3.9
2.81
11.78
3.32
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/11/2023
4.48
 63,700 4.54 4.54 4.35 4,000 0 0.0
27/11/2023
4.54
 32,200 4.53 4.61 4.45 0 0 0
24/11/2023
4.53
 30,700 4.52 4.53 4.46 6,400 0 0.0
23/11/2023
4.52
 205,900 4.53 4.62 4.52 0 8,000 -0.0
22/11/2023
4.53
 69,500 4.66 4.66 4.50 100 0 0.0
21/11/2023
4.66
 48,100 4.54 4.66 4.49 500 16,000 -0.1
20/11/2023
4.54
 66,600 4.56 4.56 4.42 9,500 1,500 0.0
17/11/2023
4.56
 98,400 4.58 4.59 4.49 5,000 12,000 -0.0
16/11/2023
4.58
 24,500 4.54 4.59 4.49 0 0 0
15/11/2023
4.54
 88,100 4.53 4.68 4.54 500 6,000 -0.0
14/11/2023
4.53
 74,500 4.49 4.58 4.45 2,500 2,000 0.0
13/11/2023
4.49
 81,400 4.59 4.66 4.49 5,000 6,000 -0.0
10/11/2023
4.59
 73,300 4.59 4.60 4.55 0 0 0
09/11/2023
4.59
 196,700 4.55 4.87 4.56 3,000 1,000 0.0
08/11/2023
4.55
 255,800 4.50 4.63 4.45 4,000 5,500 -0.0
07/11/2023
4.50
 60,100 4.57 4.57 4.47 1,500 7,000 -0.0
06/11/2023
4.57
 60,700 4.59 4.68 4.49 2,000 0 0.0
03/11/2023
4.59
 103,500 4.61 4.62 4.45 14,000 200 0.1
02/11/2023
4.61
 119,900 4.39 4.68 4.39 0 7,400 -0.0
01/11/2023
4.39
 94,200 4.40 4.40 4.26 12,000 2,900 0.0
31/10/2023
4.40
 60,900 4.70 4.78 4.40 4,700 6,500 -0.0
30/10/2023
4.70
 30,400 4.90 4.90 4.70 3,000 200 0.0
27/10/2023
4.90
 55,700 4.86 4.90 4.68 500 3,500 -0.0
26/10/2023
4.86
 141,800 5.00 5.00 4.65 3,000 0 0.0
25/10/2023
5.00
 18,200 5.01 5.01 4.93 1,000 0 0.0
24/10/2023
5.01
 37,300 4.96 5.01 4.86 4,700 2,000 0.0
23/10/2023
4.96
 11,000 4.96 5.10 4.87 0 0 0
20/10/2023
4.96
 27,200 4.96 4.96 4.80 3,300 0 0.0
19/10/2023
4.96
 58,600 4.94 4.96 4.91 6,000 0 0.0
18/10/2023
4.94
 89,700 5.04 5.05 4.86 3,000 6,000 -0.0
17/10/2023
5.04
 115,600 4.98 5.15 5.00 0 2,000 -0.0
16/10/2023
4.98
 39,400 5.10 5.35 4.77 5,000 0 0.0
13/10/2023
5.10
 60,100 5.29 5.29 4.98 5,000 0 0.0
12/10/2023
5.29
 60,100 5.24 5.34 5.18 0 1,100 -0.0
11/10/2023
5.24
 10,800 5.22 5.40 5.13 0 0 0
10/10/2023
5.22
 55,400 5.24 5.45 5.21 0 1,000 -0.0
09/10/2023
5.24
 68,000 5.07 5.41 5.13 0 1,000 -0.0
06/10/2023
5.07
 98,600 5.22 5.43 5.05 3,000 500 0.0
05/10/2023
5.22
 27,600 5.23 5.33 4.87 1,500 2,000 -0.0
04/10/2023
5.23
 25,600 5.12 5.23 5.10 0 2,900 -0.0
03/10/2023
5.12
 36,800 5.23 5.23 4.94 1,000 2,200 -0.0
02/10/2023
5.23
 56,900 5.19 5.28 5.19 1,000 0 0.0
29/09/2023
5.19
 47,700 5.13 5.28 5.07 500 4,900 -0.0
28/09/2023
5.13
 82,100 5.14 5.33 4.96 1,000 3,500 -0.0
27/09/2023
5.14
 120,900 5.14 5.14 4.89 2,500 0 0.0
26/09/2023
5.14
 794,100 5.44 5.44 5.10 8,500 200 0.0
25/09/2023
5.44
 478,900 5.84 5.84 5.44 0 0 0
22/09/2023
5.84
 501,900 6.18 6.18 5.77 0 1,600 -0.0
21/09/2023
6.18
 1,089,300 5.99 6.25 5.99 0 0 0
20/09/2023
5.99
 187,800 5.99 6.12 5.90 0 0 0
19/09/2023
5.99
 441,000 5.99 6.01 5.85 0 200 -0.0
18/09/2023
5.99
 295,300 6.08 6.15 5.90 0 0 0
15/09/2023
6.08
 519,300 5.80 6.18 5.81 0 0 0
14/09/2023
5.80
 485,500 5.90 5.90 5.77 0 0 0
13/09/2023
5.90
 696,300 5.90 5.96 5.65 500 0 0.0
12/09/2023
5.90
 690,400 5.79 5.94 5.73 0 2,000 -0.0
11/09/2023
5.79
 805,900 5.62 5.90 5.52 0 2,000 -0.0
08/09/2023
5.62
 318,800 5.64 5.66 5.55 0 0 0
07/09/2023
5.64
 519,100 5.58 5.69 5.60 0 5,500 -0.0
06/09/2023
5.58
 246,200 5.62 5.70 5.51 500 2,000 -0.0
05/09/2023
5.62
 504,400 5.37 5.62 5.33 0 4,400 -0.0
31/08/2023
5.37
 218,700 5.36 5.43 5.29 0 1,000 -0.0
30/08/2023
5.36
 163,900 5.37 5.43 5.32 14,400 0 0.1
29/08/2023
5.37
 372,600 5.46 5.52 5.33 2,500 0 0.0
28/08/2023
5.46
 157,500 5.34 5.53 5.35 0 0 0
25/08/2023
5.34
 127,900 5.41 5.42 5.29 0 0 0
24/08/2023
5.41
 189,700 5.41 5.57 5.24 0 0 0
23/08/2023
5.41
 378,100 5.49 5.77 5.41 600 0 0.0
22/08/2023
5.49
 637,000 5.14 5.49 4.83 0 6,000 -0.0
21/08/2023
5.14
 1,176,800 5.45 5.45 5.10 0 2,000 -0.0
18/08/2023
5.45
 669,600 5.85 5.90 5.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |