CTCP Khoáng sản FECON (fcm)

3.18
0.01
(0.32%)
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)
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
07/07/2023
4.42
 68,500 4.46 4.48 4.15 0 0 0
06/07/2023
4.46
 110,200 4.47 4.47 4.38 0 0 0
05/07/2023
4.47
 155,400 4.46 4.59 4.45 0 0 0
04/07/2023
4.46
 191,200 4.46 4.49 4.40 0 0 0
03/07/2023
4.46
 69,800 4.49 4.63 4.41 0 0 0
30/06/2023
4.49
 169,000 4.60 4.60 4.49 0 0 0
29/06/2023
4.60
 49,900 4.68 4.68 4.57 0 0 0
28/06/2023
4.68
 84,400 4.68 4.77 4.60 0 0 0
27/06/2023
4.68
 126,000 4.73 4.80 4.58 0 29,500 -0.1
26/06/2023
4.73
 160,600 4.71 4.77 4.64 1,000 0 0.0
23/06/2023
4.71
 330,000 4.64 4.95 4.61 0 100 -0.0
22/06/2023
4.64
 188,500 4.61 4.67 4.57 0 0 0
21/06/2023
4.61
 207,800 4.59 4.65 4.50 0 0 0
20/06/2023
4.59
 90,900 4.45 4.59 4.31 0 0 0
19/06/2023
4.45
 144,500 4.54 4.60 4.42 0 0 0
16/06/2023
4.54
 229,400 4.66 4.78 4.54 0 0 0
15/06/2023
4.66
 145,200 4.58 4.75 4.51 0 0 0
14/06/2023
4.58
 384,800 4.85 4.88 4.52 0 0 0
13/06/2023
4.85
 505,900 4.74 4.94 4.77 100 0 0.0
12/06/2023
4.74
 940,500 4.43 4.74 4.40 2,900 0 0.0
09/06/2023
4.43
 117,600 4.45 4.46 4.35 0 0 0
08/06/2023
4.45
 216,000 4.43 4.52 4.45 5,400 0 0.0
07/06/2023
4.43
 343,100 4.44 4.56 4.41 0 0 0
06/06/2023
4.44
 145,700 4.43 4.48 4.38 0 0 0
05/06/2023
4.43
 178,300 4.45 4.63 4.40 0 0 0
02/06/2023
4.45
 286,600 4.46 4.54 4.39 0 0 0
01/06/2023
4.46
 299,000 4.45 4.57 4.31 0 0 0
31/05/2023
4.45
 197,400 4.58 4.58 4.44 0 0 0
30/05/2023
4.58
 287,100 4.40 4.58 4.30 0 0 0
29/05/2023
4.40
 434,900 4.17 4.40 4.22 0 2,300 -0.0
26/05/2023
4.17
 414,000 4.00 4.17 3.98 0 0 0
25/05/2023
4.00
 48,900 4.02 4.04 4.00 0 0 0
24/05/2023
4.02
 72,100 4.01 4.13 4.02 0 0 0
23/05/2023
4.01
 117,000 4.07 4.16 4.01 500 0 0.0
22/05/2023
4.07
 111,100 4.02 4.19 4.02 0 0 0
19/05/2023
4.02
 96,300 4.10 4.10 3.98 0 0 0
18/05/2023
4.10
 94,400 4.14 4.14 4.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |