CTCP Khoáng sản FECON (fcm)

2.96
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
(2026-08-12) 		-0.06 -1.94% 621,400 27,700 0
2.96
3.09
2.96
2 tháng
(2026-07-13) 		-0.15 -4.81% 1,253,000 33,900 0
2.96
3.20
2.96
3 tháng
(2026-06-15) 		-0.19 -5.96% 2,000,000 32,700 0
2.96
3.50
2.96
6 tháng
(2026-03-16) 		-0.16 -5.10% 3,930,700 15,400 -0.0
2.96
3.50
2.96
12 tháng
(2025-09-16) 		-0.81 -21.15% 10,912,000 6,800 -0.1
2.96
3.87
2.96
24 tháng
(2024-09-23) 		0.06 2.01% 56,324,300 200,306 0.8
2.73
5
2.96
36 tháng
(2023-09-27) 		-1.94 -39.05% 71,824,700 242,206 1.0
2.73
5.12
2.96
60 tháng
(2021-10-07) 		-3.19 -51.28% 240,054,100 622,415 4.0
2.72
11.39
2.96
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2023
4.39
 88,100 4.38 4.53 4.39 500 6,000 -0.0
14/11/2023
4.38
 74,500 4.35 4.43 4.30 2,500 2,000 0.0
13/11/2023
4.35
 81,400 4.44 4.51 4.35 5,000 6,000 -0.0
10/11/2023
4.44
 73,300 4.44 4.45 4.40 0 0 0
09/11/2023
4.44
 196,700 4.40 4.71 4.41 3,000 1,000 0.0
08/11/2023
4.40
 255,800 4.36 4.48 4.30 4,000 5,500 -0.0
07/11/2023
4.36
 60,100 4.42 4.42 4.33 1,500 7,000 -0.0
06/11/2023
4.42
 60,700 4.44 4.53 4.35 2,000 0 0.0
03/11/2023
4.44
 103,500 4.46 4.47 4.30 14,000 200 0.1
02/11/2023
4.46
 119,900 4.25 4.53 4.25 0 7,400 -0.0
01/11/2023
4.25
 94,200 4.26 4.26 4.12 12,000 2,900 0.0
31/10/2023
4.26
 60,900 4.55 4.63 4.26 4,700 6,500 -0.0
30/10/2023
4.55
 30,400 4.75 4.75 4.55 3,000 200 0.0
27/10/2023
4.75
 55,700 4.70 4.75 4.53 500 3,500 -0.0
26/10/2023
4.70
 141,800 4.84 4.84 4.50 3,000 0 0.0
25/10/2023
4.84
 18,200 4.84 4.84 4.77 1,000 0 0.0
24/10/2023
4.84
 37,300 4.80 4.84 4.70 4,700 2,000 0.0
23/10/2023
4.80
 11,000 4.80 4.94 4.71 0 0 0
20/10/2023
4.80
 27,200 4.80 4.80 4.65 3,300 0 0.0
19/10/2023
4.80
 58,600 4.78 4.80 4.75 6,000 0 0.0
18/10/2023
4.78
 89,700 4.88 4.89 4.70 3,000 6,000 -0.0
17/10/2023
4.88
 115,600 4.82 4.98 4.84 0 2,000 -0.0
16/10/2023
4.82
 39,400 4.94 5.18 4.62 5,000 0 0.0
13/10/2023
4.94
 60,100 5.12 5.12 4.82 5,000 0 0.0
12/10/2023
5.12
 60,100 5.07 5.17 5.01 0 1,100 -0.0
11/10/2023
5.07
 10,800 5.05 5.23 4.96 0 0 0
10/10/2023
5.05
 55,400 5.07 5.27 5.04 0 1,000 -0.0
09/10/2023
5.07
 68,000 4.91 5.23 4.96 0 1,000 -0.0
06/10/2023
4.91
 98,600 5.05 5.25 4.89 3,000 500 0.0
05/10/2023
5.05
 27,600 5.06 5.16 4.71 1,500 2,000 -0.0
04/10/2023
5.06
 25,600 4.95 5.06 4.94 0 2,900 -0.0
03/10/2023
4.95
 36,800 5.06 5.06 4.78 1,000 2,200 -0.0
02/10/2023
5.06
 56,900 5.03 5.11 5.03 1,000 0 0.0
29/09/2023
5.03
 47,700 4.96 5.11 4.91 500 4,900 -0.0
28/09/2023
4.96
 82,100 4.97 5.16 4.80 1,000 3,500 -0.0
27/09/2023
4.97
 120,900 4.97 4.97 4.73 2,500 0 0.0
26/09/2023
4.97
 794,100 5.26 5.26 4.94 8,500 200 0.0
25/09/2023
5.26
 478,900 5.65 5.65 5.26 0 0 0
22/09/2023
5.65
 501,900 5.98 5.98 5.58 0 1,600 -0.0
21/09/2023
5.98
 1,089,300 5.80 6.05 5.80 0 0 0
20/09/2023
5.80
 187,800 5.80 5.92 5.71 0 0 0
19/09/2023
5.80
 441,000 5.80 5.81 5.66 0 200 -0.0
18/09/2023
5.80
 295,300 5.89 5.95 5.71 0 0 0
15/09/2023
5.89
 519,300 5.61 5.98 5.62 0 0 0
14/09/2023
5.61
 485,500 5.71 5.71 5.58 0 0 0
13/09/2023
5.71
 696,300 5.71 5.77 5.47 500 0 0.0
12/09/2023
5.71
 690,400 5.61 5.75 5.54 0 2,000 -0.0
11/09/2023
5.61
 805,900 5.43 5.71 5.34 0 2,000 -0.0
08/09/2023
5.43
 318,800 5.46 5.48 5.37 0 0 0
07/09/2023
5.46
 519,100 5.40 5.51 5.42 0 5,500 -0.0
06/09/2023
5.40
 246,200 5.43 5.51 5.33 500 2,000 -0.0
05/09/2023
5.43
 504,400 5.20 5.43 5.16 0 4,400 -0.0
31/08/2023
5.20
 218,700 5.19 5.25 5.12 0 1,000 -0.0
30/08/2023
5.19
 163,900 5.20 5.25 5.14 14,400 0 0.1
29/08/2023
5.20
 372,600 5.28 5.34 5.16 2,500 0 0.0
28/08/2023
5.28
 157,500 5.17 5.35 5.18 0 0 0
25/08/2023
5.17
 127,900 5.23 5.24 5.12 0 0 0
24/08/2023
5.23
 189,700 5.23 5.39 5.07 0 0 0
23/08/2023
5.23
 378,100 5.32 5.59 5.23 600 0 0.0
22/08/2023
5.32
 637,000 4.97 5.32 4.67 0 6,000 -0.0
21/08/2023
4.97
 1,176,800 5.27 5.27 4.94 0 2,000 -0.0
18/08/2023
5.27
 669,600 5.66 5.71 5.27 0 0 0
17/08/2023
5.66
 1,121,400 5.83 6.14 5.43 6,000 0 0.0
16/08/2023
5.83
 2,179,100 5.45 5.83 5.71 0 2,000 -0.0
15/08/2023
5.45
 295,800 5.10 5.45 5.45 0 100 -0.0
14/08/2023
5.10
 677,500 4.77 5.10 4.72 0 100 -0.0
11/08/2023
4.77
 188,400 4.77 4.82 4.62 1,000 4,000 -0.0
10/08/2023
4.77
 223,100 4.83 4.85 4.75 0 0 0
09/08/2023
4.83
 226,500 4.89 4.91 4.81 6,000 0 0.0
08/08/2023
4.89
 192,600 4.94 4.94 4.86 1,000 0 0.0
07/08/2023
4.94
 394,700 4.71 5.03 4.74 0 0 0
04/08/2023
4.71
 152,300 4.71 4.71 4.63 1,000 0 0.0
03/08/2023
4.71
 133,800 4.68 4.71 4.62 700 0 0.0
02/08/2023
4.68
 164,800 4.62 4.71 4.57 1,000 3,000 -0.0
01/08/2023
4.62
 311,500 4.80 4.84 4.62 600 0 0.0
31/07/2023
4.80
 341,800 4.71 4.80 4.66 700 0 0.0
28/07/2023
4.71
 465,200 4.65 4.75 4.62 1,000 2,000 -0.0
27/07/2023
4.65
 257,200 4.60 4.67 4.55 2,000 0 0.0
26/07/2023
4.60
 568,900 4.55 4.60 4.51 2,000 1,000 0.0
25/07/2023
4.55
 228,900 4.64 4.71 4.53 0 0 0
24/07/2023
4.64
 185,400 4.70 4.70 4.63 0 0 0
21/07/2023
4.70
 655,500 4.71 4.79 4.52 0 0 0
20/07/2023
4.71
 358,600 4.83 4.88 4.62 0 0 0
19/07/2023
4.83
 468,300 4.61 4.92 4.58 0 0 0
18/07/2023
4.61
 343,700 4.56 4.64 4.56 0 0 0
17/07/2023
4.56
 481,600 4.39 4.59 4.39 0 30,000 -0.2
14/07/2023
4.39
 235,800 4.39 4.44 4.36 0 0 0
13/07/2023
4.39
 124,600 4.42 4.49 4.36 0 10,000 -0.0
12/07/2023
4.42
 311,500 4.26 4.44 4.26 0 0 0
11/07/2023
4.26
 252,400 4.28 4.34 4.24 0 0 0
10/07/2023
4.28
 189,200 4.27 4.32 4.26 15,000 0 0.1
07/07/2023
4.27
 68,500 4.31 4.34 4.01 0 0 0
06/07/2023
4.31
 110,200 4.33 4.33 4.24 0 0 0
05/07/2023
4.33
 155,400 4.31 4.44 4.30 0 0 0
04/07/2023
4.31
 191,200 4.31 4.35 4.26 0 0 0
03/07/2023
4.31
 69,800 4.35 4.48 4.27 0 0 0
30/06/2023
4.35
 169,000 4.45 4.45 4.35 0 0 0
29/06/2023
4.45
 49,900 4.53 4.53 4.42 0 0 0
28/06/2023
4.53
 84,400 4.53 4.62 4.45 0 0 0
27/06/2023
4.53
 126,000 4.57 4.65 4.43 0 29,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |