CTCP Khoáng sản FECON (fcm)

3.65
0.01
(0.27%)
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
(2025-11-04) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/04/2023
4.08
 135,500 4.05 4.13 4.05 0 0 0.0
07/04/2023
4.05
 133,600 4.07 4.19 4.04 0 0 0.0
06/04/2023
4.07
 300,700 3.98 4.15 3.93 0 0 0.0
05/04/2023
3.98
 95,800 3.80 4.03 3.90 0 0 0.0
04/04/2023
3.80
 154,000 4.03 4.07 3.80 10,000 0 0.0
03/04/2023
4.03
 61,000 3.95 4.04 3.95 0 0 -0.0
31/03/2023
3.95
 41,100 3.95 4.04 3.92 0 0 -0.0
30/03/2023
3.95
 55,800 3.94 4.02 3.94 0 0 -0.0
29/03/2023
3.94
 15,700 3.96 3.98 3.94 0 0 -0.0
28/03/2023
3.96
 33,400 3.98 4.03 3.96 0 1,100 -0.0
27/03/2023
3.98
 68,400 3.97 4 3.93 0 0 0
24/03/2023
3.97
 40,800 4.05 4.06 3.93 0 0 0
23/03/2023
4.05
 40,000 3.90 4.05 3.91 0 0 0
22/03/2023
3.90
 24,900 3.92 4 3.90 0 0 0
21/03/2023
3.92
 33,000 3.88 3.96 3.90 1,000 0 0.1
20/03/2023
3.88
 40,000 3.92 4.02 3.88 0 0 0.1
17/03/2023
3.92
 51,300 4.01 4.01 3.90 0 0 0.1
16/03/2023
4.01
 2,000 4.01 4.01 3.95 0 0 0.1
15/03/2023
4.01
 76,800 3.94 4.10 3.94 0 0 0.1
14/03/2023
3.94
 46,000 4.05 4.05 3.94 0 0 0.1
13/03/2023
4.05
 29,400 4.10 4.10 3.91 0 0 0.1
10/03/2023
4.10
 26,800 4.14 4.14 4.05 0 0 0.1
09/03/2023
4.14
 195,700 4.06 4.15 4.06 0 0 0.1
08/03/2023
4.06
 42,400 4.11 4.13 4.06 0 0 0.1
07/03/2023
4.11
 15,900 4.11 4.18 4 0 0 0.1
06/03/2023
4.11
 25,700 4.04 4.16 4.02 0 0 0.1
03/03/2023
4.04
 38,400 4.07 4.22 4.04 0 0 0.1
02/03/2023
4.07
 55,200 4.07 4.24 4.05 0 0 0.1
01/03/2023
4.07
 143,700 4.07 4.14 3.91 0 0 0.1
28/02/2023
4.07
 51,700 4.01 4.19 4.01 0 0 0.1
27/02/2023
4.01
 38,100 4.27 4.29 4 0 0 0.1
24/02/2023
4.27
 50,700 4.29 4.38 4.20 14,900 0 0.1
23/02/2023
4.29
 97,300 4.29 4.33 4.20 0 0 -0.1
22/02/2023
4.29
 177,300 4.39 4.39 4.20 0 0 -0.1
21/02/2023
4.39
 119,600 4.33 4.46 4.36 0 0 -0.1
20/02/2023
4.33
 205,900 4.16 4.39 4.16 0 0 -0.1

Chính sách bảo mật | Điều khoản sử dụng |