CTCP Khoáng sản FECON (fcm)

3.55
0.05
(1.43%)
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)
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
12/07/2023
4.76
 311,500 4.59 4.78 4.59 0 0 0
11/07/2023
4.59
 252,400 4.61 4.67 4.57 0 0 0
10/07/2023
4.61
 189,200 4.60 4.65 4.59 15,000 0 0.1
07/07/2023
4.60
 68,500 4.64 4.67 4.32 0 0 0
06/07/2023
4.64
 110,200 4.66 4.66 4.57 0 0 0
05/07/2023
4.66
 155,400 4.64 4.78 4.63 0 0 0
04/07/2023
4.64
 191,200 4.64 4.68 4.59 0 0 0
03/07/2023
4.64
 69,800 4.68 4.83 4.60 0 0 0
30/06/2023
4.68
 169,000 4.79 4.79 4.68 0 0 0
29/06/2023
4.79
 49,900 4.88 4.88 4.76 0 0 0
28/06/2023
4.88
 84,400 4.88 4.98 4.79 0 0 0
27/06/2023
4.88
 126,000 4.93 5.00 4.77 0 29,500 -0.1
26/06/2023
4.93
 160,600 4.91 4.98 4.84 1,000 0 0.0
23/06/2023
4.91
 330,000 4.84 5.16 4.81 0 100 -0.0
22/06/2023
4.84
 188,500 4.81 4.87 4.76 0 0 0
21/06/2023
4.81
 207,800 4.78 4.85 4.69 0 0 0
20/06/2023
4.78
 90,900 4.63 4.78 4.49 0 0 0
19/06/2023
4.63
 144,500 4.73 4.80 4.60 0 0 0
16/06/2023
4.73
 229,400 4.86 4.99 4.73 0 0 0
15/06/2023
4.86
 145,200 4.77 4.96 4.70 0 0 0
14/06/2023
4.77
 384,800 5.05 5.08 4.71 0 0 0
13/06/2023
5.05
 505,900 4.94 5.15 4.98 100 0 0.0
12/06/2023
4.94
 940,500 4.61 4.94 4.59 2,900 0 0.0
09/06/2023
4.61
 117,600 4.63 4.64 4.54 0 0 0
08/06/2023
4.63
 216,000 4.61 4.71 4.63 5,400 0 0.0
07/06/2023
4.61
 343,100 4.62 4.75 4.60 0 0 0
06/06/2023
4.62
 145,700 4.61 4.67 4.57 0 0 0
05/06/2023
4.61
 178,300 4.63 4.83 4.59 0 0 0
02/06/2023
4.63
 286,600 4.65 4.73 4.58 0 0 0
01/06/2023
4.65
 299,000 4.63 4.76 4.50 0 0 0
31/05/2023
4.63
 197,400 4.77 4.77 4.62 0 0 0
30/05/2023
4.77
 287,100 4.59 4.77 4.48 0 0 0
29/05/2023
4.59
 434,900 4.35 4.59 4.40 0 2,300 -0.0
26/05/2023
4.35
 414,000 4.17 4.35 4.15 0 0 0
25/05/2023
4.17
 48,900 4.19 4.21 4.17 0 0 0
24/05/2023
4.19
 72,100 4.18 4.30 4.19 0 0 0
23/05/2023
4.18
 117,000 4.24 4.34 4.18 500 0 0.0
22/05/2023
4.24
 111,100 4.19 4.37 4.20 0 0 0
19/05/2023
4.19
 96,300 4.27 4.27 4.15 0 0 0
18/05/2023
4.27
 94,400 4.31 4.31 4.20 0 0 0
17/05/2023
4.31
 203,800 4.29 4.34 4.20 0 0 0
16/05/2023
4.29
 335,500 4.20 4.34 4.20 0 0 0
15/05/2023
4.20
 289,200 4.17 4.28 4.17 0 0 0
12/05/2023
4.17
 341,700 4.02 4.19 4 0 0 0
11/05/2023
4.02
 25,000 4.03 4.05 3.98 0 0 0
10/05/2023
4.03
 196,200 3.88 4.09 3.88 0 0 0
09/05/2023
3.88
 67,100 3.90 3.94 3.87 0 0 0
08/05/2023
3.90
 47,100 3.89 3.95 3.82 0 0 0
05/05/2023
3.89
 72,500 3.85 3.91 3.85 600 0 0.0
04/05/2023
3.85
 75,300 3.86 3.95 3.84 27,900 0 0.1
28/04/2023
3.86
 47,700 3.88 3.98 3.85 0 0 0
27/04/2023
3.88
 44,100 3.87 3.88 3.71 0 0 0
26/04/2023
3.87
 24,400 3.80 3.95 3.78 1 0 0.0
25/04/2023
3.80
 59,100 3.87 4 3.80 0 0 -0.0
24/04/2023
3.87
 71,800 3.92 3.95 3.86 0 1,000 -0.0
21/04/2023
3.92
 22,800 3.98 4.02 3.92 0 0 0.0
20/04/2023
3.98
 13,500 3.94 4.07 3.92 0 0 0
19/04/2023
3.94
 41,200 3.94 3.94 3.90 0 0 0.0
18/04/2023
3.94
 55,100 3.92 3.95 3.83 0 0 0.0
17/04/2023
3.92
 64,700 3.96 3.98 3.91 0 0 0.0
14/04/2023
3.96
 58,800 3.98 4.03 3.96 500 0 0.0
13/04/2023
3.98
 36,400 4.04 4.09 3.98 0 0 0.0
12/04/2023
4.04
 66,900 4.04 4.09 3.95 0 0 0
11/04/2023
4.04
 101,400 4.08 4.08 3.99 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |