CTCP Khoáng sản FECON (fcm)

3.20
0
(0%)
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
(2026-03-30) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/05/2023
4.14
 203,800 4.12 4.16 4.03 0 0 0
16/05/2023
4.12
 335,500 4.02 4.16 4.02 0 0 0
15/05/2023
4.02
 289,200 4.00 4.11 4.00 0 0 0
12/05/2023
4.00
 341,700 3.86 4.02 3.84 0 0 0
11/05/2023
3.86
 25,000 3.87 3.88 3.82 0 0 0
10/05/2023
3.87
 196,200 3.73 3.92 3.73 0 0 0
09/05/2023
3.73
 67,100 3.74 3.78 3.72 0 0 0
08/05/2023
3.74
 47,100 3.73 3.79 3.67 0 0 0
05/05/2023
3.73
 72,500 3.70 3.75 3.70 600 0 0.0
04/05/2023
3.70
 75,300 3.71 3.79 3.69 27,900 0 0.1
28/04/2023
3.71
 47,700 3.73 3.82 3.70 0 0 0
27/04/2023
3.73
 44,100 3.72 3.73 3.56 0 0 0
26/04/2023
3.72
 24,400 3.65 3.79 3.62 1 0 0.0
25/04/2023
3.65
 59,100 3.72 3.84 3.65 0 0 -0.0
24/04/2023
3.72
 71,800 3.76 3.79 3.71 0 1,000 -0.0
21/04/2023
3.76
 22,800 3.82 3.86 3.76 0 0 0.0
20/04/2023
3.82
 13,500 3.78 3.90 3.76 0 0 0
19/04/2023
3.78
 41,200 3.78 3.78 3.74 0 0 0.0
18/04/2023
3.78
 55,100 3.76 3.79 3.68 0 0 0.0
17/04/2023
3.76
 64,700 3.80 3.82 3.75 0 0 0.0
14/04/2023
3.80
 58,800 3.82 3.87 3.80 500 0 0.0
13/04/2023
3.82
 36,400 3.87 3.92 3.82 0 0 0.0
12/04/2023
3.87
 66,900 3.87 3.92 3.79 0 0 0
11/04/2023
3.87
 101,400 3.91 3.91 3.83 0 0 0.0
10/04/2023
3.91
 135,500 3.88 3.96 3.88 0 0 0.0
07/04/2023
3.88
 133,600 3.90 4.02 3.87 0 0 0.0
06/04/2023
3.90
 300,700 3.82 3.98 3.77 0 0 0.0
05/04/2023
3.82
 95,800 3.65 3.87 3.74 0 0 0.0
04/04/2023
3.65
 154,000 3.87 3.90 3.65 10,000 0 0.0
03/04/2023
3.87
 61,000 3.79 3.87 3.79 0 0 -0.0
31/03/2023
3.79
 41,100 3.79 3.87 3.76 0 0 -0.0
30/03/2023
3.79
 55,800 3.78 3.86 3.78 0 0 -0.0
29/03/2023
3.78
 15,700 3.80 3.82 3.78 0 0 -0.0
28/03/2023
3.80
 33,400 3.82 3.87 3.80 0 1,100 -0.0
27/03/2023
3.82
 68,400 3.81 3.84 3.77 0 0 0
24/03/2023
3.81
 40,800 3.88 3.89 3.77 0 0 0
23/03/2023
3.88
 40,000 3.74 3.88 3.75 0 0 0
22/03/2023
3.74
 24,900 3.76 3.84 3.74 0 0 0
21/03/2023
3.76
 33,000 3.73 3.80 3.74 1,000 0 0.1
20/03/2023
3.73
 40,000 3.76 3.86 3.73 0 0 0.1
17/03/2023
3.76
 51,300 3.85 3.85 3.74 0 0 0.1
16/03/2023
3.85
 2,000 3.85 3.85 3.79 0 0 0.1
15/03/2023
3.85
 76,800 3.78 3.93 3.78 0 0 0.1
14/03/2023
3.78
 46,000 3.88 3.88 3.78 0 0 0.1
13/03/2023
3.88
 29,400 3.93 3.93 3.75 0 0 0.1
10/03/2023
3.93
 26,800 3.97 3.97 3.88 0 0 0.1
09/03/2023
3.97
 195,700 3.89 3.98 3.89 0 0 0.1
08/03/2023
3.89
 42,400 3.94 3.96 3.89 0 0 0.1
07/03/2023
3.94
 15,900 3.94 4.01 3.84 0 0 0.1
06/03/2023
3.94
 25,700 3.87 3.99 3.86 0 0 0.1
03/03/2023
3.87
 38,400 3.90 4.05 3.87 0 0 0.1
02/03/2023
3.90
 55,200 3.90 4.07 3.88 0 0 0.1
01/03/2023
3.90
 143,700 3.90 3.97 3.75 0 0 0.1
28/02/2023
3.90
 51,700 3.85 4.02 3.85 0 0 0.1
27/02/2023
3.85
 38,100 4.10 4.12 3.84 0 0 0.1
24/02/2023
4.10
 50,700 4.12 4.20 4.02 14,900 0 0.1
23/02/2023
4.12
 97,300 4.12 4.16 4.02 0 0 -0.1
22/02/2023
4.12
 177,300 4.21 4.21 4.02 0 0 -0.1
21/02/2023
4.21
 119,600 4.16 4.28 4.18 0 0 -0.1
20/02/2023
4.16
 205,900 3.99 4.21 3.99 0 0 -0.1
17/02/2023
3.99
 72,000 4.08 4.12 3.98 0 0 -0.1
16/02/2023
4.08
 112,700 4.08 4.20 4.03 0 0 -0.1
15/02/2023
4.08
 98,600 3.97 4.08 3.98 0 0 -0.1

Chính sách bảo mật | Điều khoản sử dụng |