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
(2025-11-05) 		-0.08 -2.15% 988,100 4,500 0.0
3.60
3.72
3.65
2 tháng
(2025-10-06) 		-0.32 -8.08% 2,387,500 -5,700 -0.0
3.53
3.96
3.65
3 tháng
(2025-09-08) 		-0.45 -11% 4,520,600 300 -0.0
3.53
4.17
3.65
6 tháng
(2025-06-09) 		-0.17 -4.46% 17,277,500 213,400 0.9
3.53
4.39
3.65
12 tháng
(2024-12-10) 		0.54 17.42% 48,007,900 177,306 0.8
3.03
5.39
3.65
24 tháng
(2023-12-18) 		-1.01 -21.78% 60,556,100 236,906 1.0
2.95
5.39
3.65
36 tháng
(2022-12-21) 		-0.03 -0.77% 105,163,100 137,615 1.6
2.95
6.44
3.65
60 tháng
(2020-12-31) 		-1.45 -28.51% 248,952,950 654,705 4.3
2.93
12.28
3.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/02/2023
4.16
 72,000 4.25 4.29 4.15 0 0 -0.1
16/02/2023
4.25
 112,700 4.25 4.38 4.20 0 0 -0.1
15/02/2023
4.25
 98,600 4.14 4.25 4.15 0 0 -0.1
14/02/2023
4.14
 242,000 4.05 4.20 4.05 0 0 -0.1
13/02/2023
4.05
 63,000 4.05 4.29 3.98 0 0 -0.1
10/02/2023
4.05
 52,400 4.16 4.16 4.03 0 12,900 -0.1
09/02/2023
4.16
 105,900 4.09 4.29 4.05 0 55,500 -0.2
08/02/2023
4.09
 111,500 4.17 4.17 4 0 58,600 -0.2
07/02/2023
4.17
 60,800 4.26 4.35 4.15 0 17,100 -0.1
06/02/2023
4.26
 104,500 4.19 4.33 3.91 800 0 0.0
03/02/2023
4.19
 62,900 4.10 4.21 4.10 1 0 0.0
02/02/2023
4.10
 101,700 4.19 4.34 3.99 0 0 0.1
01/02/2023
4.19
 201,300 4.30 4.39 4.19 0 0 0.1
31/01/2023
4.30
 224,500 4.19 4.48 4.19 0 0 0.1
30/01/2023
4.19
 158,400 3.91 4.19 4.09 16,000 0 0.1
27/01/2023
3.91
 149,900 3.66 3.91 3.75 14,500 0 0.1
19/01/2023
3.66
 88,400 3.70 3.71 3.59 0 0 0.0
18/01/2023
3.70
 71,600 3.71 3.72 3.62 0 0 0.0
17/01/2023
3.71
 58,000 3.59 3.71 3.52 3 0 0.0
16/01/2023
3.59
 35,600 3.60 3.61 3.54 0 0 0.0
13/01/2023
3.60
 43,700 3.61 3.62 3.60 0 0 0.0
12/01/2023
3.61
 33,100 3.61 3.62 3.46 0 0 0.0
11/01/2023
3.61
 35,200 3.61 3.66 3.61 0 0 0.0
10/01/2023
3.61
 64,200 3.59 3.61 3.51 0 0 0.0
09/01/2023
3.59
 34,800 3.63 3.70 3.57 0 0 0.0
06/01/2023
3.63
 60,100 3.68 3.68 3.51 0 0 0.0
05/01/2023
3.68
 16,500 3.68 3.70 3.54 0 0 0.0
04/01/2023
3.68
 69,100 3.65 3.76 3.61 0 0 0.0
03/01/2023
3.65
 43,300 3.50 3.74 3.46 1 0 0.0
30/12/2022
3.50
 29,400 3.50 3.53 3.42 0 0 0.0
29/12/2022
3.50
 19,600 3.50 3.51 3.41 0 0 0.0
28/12/2022
3.50
 22,100 3.40 3.51 3.41 0 0 0.0
27/12/2022
3.40
 53,900 3.34 3.41 3.32 0 0 0.0
26/12/2022
3.34
 47,100 3.46 3.46 3.33 0 0 0.0
23/12/2022
3.46
 69,200 3.56 3.59 3.41 0 0 0.0
22/12/2022
3.56
 38,700 3.67 3.71 3.42 0 0 0.0
21/12/2022
3.67
 24,200 3.65 3.90 3.43 3 0 0.0
20/12/2022
3.65
 105,200 3.86 3.86 3.60 0 0 0.0
19/12/2022
3.86
 123,500 3.81 4 3.72 0 0 0.0
16/12/2022
3.81
 306,000 3.61 3.81 3.42 0 0 0.0
15/12/2022
3.61
 113,100 3.56 3.66 3.51 0 0 0.0
14/12/2022
3.56
 49,300 3.44 3.61 3.50 0 0 0.0
13/12/2022
3.44
 28,000 3.51 3.51 3.41 0 0 0.0
12/12/2022
3.51
 62,700 3.51 3.57 3.41 0 0 0.0
09/12/2022
3.51
 39,800 3.40 3.51 3.39 0 0 0.0
08/12/2022
3.40
 62,100 3.37 3.47 3.37 0 0 0.0
07/12/2022
3.37
 39,100 3.45 3.59 3.37 0 0 0.0
06/12/2022
3.45
 158,700 3.71 3.78 3.45 0 0 0.0
05/12/2022
3.71
 168,500 3.69 3.76 3.62 100 0 0.0
02/12/2022
3.69
 74,200 3.63 3.69 3.60 0 0 0.0
01/12/2022
3.63
 158,600 3.55 3.73 3.59 10,000 0 0.0
30/11/2022
3.55
 47,900 3.50 3.60 3.50 100 0 0.0
29/11/2022
3.50
 63,000 3.43 3.60 3.43 0 0 0.2
28/11/2022
3.43
 82,500 3.22 3.43 3.23 0 0 0.2
25/11/2022
3.22
 76,200 3.25 3.25 3.14 0 0 0.2
24/11/2022
3.25
 19,200 3.28 3.28 3.12 0 0 0.2
23/11/2022
3.28
 24,500 3.26 3.30 3.22 0 0 0.2
22/11/2022
3.26
 157,700 3.26 3.32 3.22 0 0 0.2
21/11/2022
3.26
 27,300 3.15 3.32 3.15 0 0 0.2
18/11/2022
3.15
 73,300 3.28 3.29 3.09 0 0 0.2
17/11/2022
3.28
 42,300 3.10 3.28 3.12 0 0 0.2
16/11/2022
3.10
 267,800 2.93 3.12 2.72 60,280 0 0.2
15/11/2022
2.93
 66,800 3.14 3.14 2.93 0 0 0.0
14/11/2022
3.14
 140,500 3.38 3.38 3.14 0 0 0.0
11/11/2022
3.38
 169,000 3.62 3.62 3.38 200 0 0.0
10/11/2022
3.62
 280,700 3.88 3.88 3.62 90,000 0 0.3
09/11/2022
3.88
 10,700 3.83 4 3.71 0 800 -0.0
08/11/2022
3.83
 63,300 3.83 3.90 3.61 10,000 0 0.0
07/11/2022
3.83
 86,600 3.95 4.10 3.83 2,600 0 0.0
04/11/2022
3.95
 130,500 4.19 4.19 3.90 20 0 0.0
03/11/2022
4.19
 16,700 4.12 4.22 4.10 0 0 0.0
02/11/2022
4.12
 36,200 4.10 4.20 3.93 0 0 0.0
01/11/2022
4.10
 37,300 4.27 4.36 4 0 0 0.0
31/10/2022
4.27
 53,400 4.26 4.44 4.20 0 0 0.0
28/10/2022
4.26
 89,300 4.20 4.38 4.10 3,200 0 0.0
27/10/2022
4.20
 71,000 4.02 4.20 3.97 1,000 1,000 -0.0
26/10/2022
4.02
 40,000 4.02 4.10 3.95 0 0 0
25/10/2022
4.02
 296,000 4.10 4.14 3.90 0 0 0
24/10/2022
4.10
 202,200 4.29 4.29 4.04 30,000 0 0.1
21/10/2022
4.29
 66,300 4.48 4.48 4.24 10,500 2,000 0.0
20/10/2022
4.48
 26,800 4.54 4.54 4.39 0 0 0
19/10/2022
4.54
 441,000 4.56 4.58 4.39 0 0 0
18/10/2022
4.56
 40,800 4.49 4.58 4.44 0 0 0.1
17/10/2022
4.49
 50,100 4.47 4.49 4.38 20,000 0 0.1
14/10/2022
4.47
 44,100 4.44 4.49 4.42 0 0 0.2
13/10/2022
4.44
 15,500 4.38 4.58 4.27 0 0 0.2
12/10/2022
4.38
 92,100 4.29 4.44 4.29 42,500 0 0.2
11/10/2022
4.29
 129,600 4.38 4.51 4.12 70,000 0 0.3
10/10/2022
4.38
 101,000 4.38 4.39 4.09 39,500 0 0.2
07/10/2022
4.38
 189,400 4.70 4.77 4.38 30,000 0 0.1
06/10/2022
4.70
 98,400 4.78 4.96 4.50 0 0 0.0
05/10/2022
4.78
 46,200 4.66 4.83 4.63 10,000 0 0.0
04/10/2022
4.66
 57,300 4.61 4.68 4.58 10,000 0 0.0
03/10/2022
4.61
 42,100 4.78 5.04 4.61 0 0 -0.0
30/09/2022
4.78
 148,200 4.89 4.89 4.55 0 0 -0.0
29/09/2022
4.89
 54,300 4.90 5.24 4.88 0 0 -0.0
28/09/2022
4.90
 54,800 4.90 5.06 4.88 0 700 -0.0
27/09/2022
4.90
 46,600 4.96 5.09 4.68 0 0 -0.0
26/09/2022
4.96
 125,600 5.17 5.17 4.88 0 400 -0.0
23/09/2022
5.17
 81,200 5.22 5.26 4.91 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |