CTCP Khoáng sản FECON (fcm)

3.19
0.02
(0.63%)
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
(2026-06-30) 		-0.14 -4.31% 536,500 11,400 0
3.07
3.36
3.17
2 tháng
(2026-06-01) 		-0.15 -4.60% 1,421,200 2,600 0
3.07
3.62
3.17
3 tháng
(2026-05-04) 		-0.09 -2.81% 1,975,500 2,300 0
3.07
3.62
3.17
6 tháng
(2026-02-02) 		-0.41 -11.67% 4,275,000 -8,200 -0.0
3.07
3.62
3.17
12 tháng
(2025-08-04) 		-0.92 -22.81% 15,428,900 199,200 0.8
3.07
4.15
3.17
24 tháng
(2024-08-09) 		-0.05 -1.69% 56,075,600 178,606 0.8
2.83
5.17
3.17
36 tháng
(2023-08-15) 		-2.52 -44.80% 87,247,100 224,006 1.0
2.83
6.18
3.17
60 tháng
(2021-08-25) 		-2.20 -41.39% 249,323,200 551,115 3.7
2.81
11.78
3.17
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |