CTCP Khoáng sản FECON (fcm)

3.55
0.05
(1.43%)
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
(2025-12-29) 		-0.08 -2.24% 654,300 -4,400 -0.0
3.49
3.69
3.50
2 tháng
(2025-11-28) 		-0.11 -3.06% 1,725,700 6,000 0.0
3.49
3.74
3.50
3 tháng
(2025-10-29) 		-0.26 -6.93% 2,532,300 20,700 0.1
3.49
3.79
3.50
6 tháng
(2025-07-31) 		-0.70 -16.71% 11,106,700 200,900 0.8
3.49
4.33
3.50
12 tháng
(2025-02-03) 		0.23 7.06% 47,525,100 144,706 0.7
3.25
5.39
3.50
24 tháng
(2024-02-07) 		-0.85 -19.61% 59,570,700 180,406 0.8
2.95
5.39
3.50
36 tháng
(2023-02-13) 		-0.56 -13.80% 104,241,000 247,907 1.9
2.95
6.44
3.50
60 tháng
(2021-02-22) 		-1.97 -36.13% 248,610,600 628,715 4.2
2.93
12.28
3.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |