CTCP Khoáng sản FECON (fcm)

3.32
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
(2026-05-13) 		0.15 4.73% 637,500 -18,000 0
3.12
3.33
3.32
2 tháng
(2026-04-13) 		-0.02 -0.60% 1,101,200 -4,200 0
3.12
3.34
3.32
3 tháng
(2026-03-16) 		0.02 0.61% 1,917,900 -17,300 -0.0
3.12
3.35
3.32
6 tháng
(2025-12-15) 		-0.13 -3.87% 4,501,100 -20,700 -0.0
3.12
3.62
3.32
12 tháng
(2025-06-17) 		-0.41 -11.04% 21,134,400 196,200 0.9
3.12
4.21
3.32
24 tháng
(2024-06-24) 		-0.50 -13.06% 56,205,100 189,806 0.9
2.83
5.17
3.32
36 tháng
(2023-06-28) 		-1.36 -29.06% 95,106,400 195,406 0.9
2.83
6.18
3.32
60 tháng
(2021-07-08) 		-2.03 -37.90% 248,959,200 581,015 3.9
2.81
11.78
3.32
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |