Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
17/08/2023	5.85	1,121,400	6.03	6.35	5.62	6,000	0	0.0
16/08/2023	6.03	2,179,100	5.63	6.03	5.91	0	2,000	-0.0
15/08/2023	5.63	295,800	5.27	5.63	5.63	0	100	-0.0
14/08/2023	5.27	677,500	4.93	5.27	4.88	0	100	-0.0
11/08/2023	4.93	188,400	4.93	4.98	4.77	1,000	4,000	-0.0
10/08/2023	4.93	223,100	4.99	5.02	4.91	0	0	0
09/08/2023	4.99	226,500	5.05	5.07	4.97	6,000	0	0.0
08/08/2023	5.05	192,600	5.10	5.10	5.03	1,000	0	0.0
07/08/2023	5.10	394,700	4.87	5.20	4.90	0	0	0
04/08/2023	4.87	152,300	4.87	4.87	4.78	1,000	0	0.0
03/08/2023	4.87	133,800	4.84	4.87	4.77	700	0	0.0
02/08/2023	4.84	164,800	4.77	4.87	4.73	1,000	3,000	-0.0
01/08/2023	4.77	311,500	4.96	5.00	4.77	600	0	0.0
31/07/2023	4.96	341,800	4.87	4.96	4.82	700	0	0.0
28/07/2023	4.87	465,200	4.81	4.91	4.77	1,000	2,000	-0.0
27/07/2023	4.81	257,200	4.75	4.83	4.70	2,000	0	0.0
26/07/2023	4.75	568,900	4.70	4.75	4.66	2,000	1,000	0.0
25/07/2023	4.70	228,900	4.79	4.87	4.68	0	0	0
24/07/2023	4.79	185,400	4.86	4.86	4.78	0	0	0
21/07/2023	4.86	655,500	4.87	4.95	4.67	0	0	0
20/07/2023	4.87	358,600	4.99	5.04	4.77	0	0	0
19/07/2023	4.99	468,300	4.76	5.08	4.74	0	0	0
18/07/2023	4.76	343,700	4.72	4.79	4.72	0	0	0
17/07/2023	4.72	481,600	4.54	4.75	4.54	0	30,000	-0.2
14/07/2023	4.54	235,800	4.54	4.59	4.51	0	0	0
13/07/2023	4.54	124,600	4.57	4.64	4.51	0	10,000	-0.0
12/07/2023	4.57	311,500	4.40	4.59	4.40	0	0	0
11/07/2023	4.40	252,400	4.43	4.48	4.38	0	0	0
10/07/2023	4.43	189,200	4.42	4.46	4.40	15,000	0	0.1

Page:
<<
6
7
8
>>

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

CTCP Khoáng sản FECON (fcm)

THỐNG KÊ GIAO DỊCH