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)
26/06/2023
4.57
 160,600 4.55 4.62 4.49 1,000 0 0.0
23/06/2023
4.55
 330,000 4.49 4.79 4.46 0 100 -0.0
22/06/2023
4.49
 188,500 4.46 4.52 4.42 0 0 0
21/06/2023
4.46
 207,800 4.44 4.50 4.36 0 0 0
20/06/2023
4.44
 90,900 4.30 4.44 4.17 0 0 0
19/06/2023
4.30
 144,500 4.39 4.46 4.27 0 0 0
16/06/2023
4.39
 229,400 4.51 4.63 4.39 0 0 0
15/06/2023
4.51
 145,200 4.43 4.60 4.36 0 0 0
14/06/2023
4.43
 384,800 4.69 4.72 4.37 0 0 0
13/06/2023
4.69
 505,900 4.58 4.78 4.62 100 0 0.0
12/06/2023
4.58
 940,500 4.28 4.58 4.26 2,900 0 0.0
09/06/2023
4.28
 117,600 4.30 4.31 4.21 0 0 0
08/06/2023
4.30
 216,000 4.28 4.37 4.30 5,400 0 0.0
07/06/2023
4.28
 343,100 4.29 4.41 4.27 0 0 0
06/06/2023
4.29
 145,700 4.28 4.34 4.24 0 0 0
05/06/2023
4.28
 178,300 4.30 4.48 4.26 0 0 0
02/06/2023
4.30
 286,600 4.32 4.39 4.25 0 0 0
01/06/2023
4.32
 299,000 4.30 4.42 4.17 0 0 0
31/05/2023
4.30
 197,400 4.43 4.43 4.29 0 0 0
30/05/2023
4.43
 287,100 4.26 4.43 4.16 0 0 0
29/05/2023
4.26
 434,900 4.04 4.26 4.08 0 2,300 -0.0
26/05/2023
4.04
 414,000 3.87 4.04 3.85 0 0 0
25/05/2023
3.87
 48,900 3.88 3.91 3.87 0 0 0
24/05/2023
3.88
 72,100 3.88 3.99 3.88 0 0 0
23/05/2023
3.88
 117,000 3.94 4.03 3.88 500 0 0.0
22/05/2023
3.94
 111,100 3.88 4.06 3.89 0 0 0
19/05/2023
3.88
 96,300 3.97 3.97 3.85 0 0 0
18/05/2023
3.97
 94,400 4.00 4.00 3.90 0 0 0
17/05/2023
4.00
 203,800 3.98 4.03 3.90 0 0 0
16/05/2023
3.98
 335,500 3.89 4.03 3.89 0 0 0
15/05/2023
3.89
 289,200 3.87 3.98 3.87 0 0 0
12/05/2023
3.87
 341,700 3.73 3.88 3.71 0 0 0
11/05/2023
3.73
 25,000 3.74 3.76 3.69 0 0 0
10/05/2023
3.74
 196,200 3.60 3.79 3.60 0 0 0
09/05/2023
3.60
 67,100 3.62 3.66 3.60 0 0 0
08/05/2023
3.62
 47,100 3.61 3.67 3.55 0 0 0
05/05/2023
3.61
 72,500 3.58 3.63 3.58 600 0 0.0
04/05/2023
3.58
 75,300 3.59 3.67 3.57 27,900 0 0.1
28/04/2023
3.59
 47,700 3.60 3.69 3.58 0 0 0
27/04/2023
3.60
 44,100 3.60 3.60 3.44 0 0 0
26/04/2023
3.60
 24,400 3.53 3.67 3.50 1 0 0.0
25/04/2023
3.53
 59,100 3.60 3.71 3.53 0 0 -0.0
24/04/2023
3.60
 71,800 3.64 3.67 3.59 0 1,000 -0.0
21/04/2023
3.64
 22,800 3.69 3.73 3.64 0 0 0.0
20/04/2023
3.69
 13,500 3.66 3.78 3.64 0 0 0
19/04/2023
3.66
 41,200 3.66 3.66 3.62 0 0 0.0
18/04/2023
3.66
 55,100 3.64 3.67 3.56 0 0 0.0
17/04/2023
3.64
 64,700 3.68 3.69 3.63 0 0 0.0
14/04/2023
3.68
 58,800 3.69 3.74 3.68 500 0 0.0
13/04/2023
3.69
 36,400 3.75 3.79 3.69 0 0 0.0
12/04/2023
3.75
 66,900 3.75 3.79 3.67 0 0 0
11/04/2023
3.75
 101,400 3.79 3.79 3.70 0 0 0.0
10/04/2023
3.79
 135,500 3.76 3.83 3.76 0 0 0.0
07/04/2023
3.76
 133,600 3.78 3.88 3.75 0 0 0.0
06/04/2023
3.78
 300,700 3.69 3.85 3.65 0 0 0.0
05/04/2023
3.69
 95,800 3.53 3.74 3.62 0 0 0.0
04/04/2023
3.53
 154,000 3.74 3.78 3.53 10,000 0 0.0
03/04/2023
3.74
 61,000 3.67 3.75 3.67 0 0 -0.0
31/03/2023
3.67
 41,100 3.67 3.75 3.64 0 0 -0.0
30/03/2023
3.67
 55,800 3.66 3.73 3.66 0 0 -0.0
29/03/2023
3.66
 15,700 3.68 3.69 3.66 0 0 -0.0
28/03/2023
3.68
 33,400 3.69 3.74 3.68 0 1,100 -0.0
27/03/2023
3.69
 68,400 3.69 3.71 3.65 0 0 0
24/03/2023
3.69
 40,800 3.76 3.77 3.65 0 0 0
23/03/2023
3.76
 40,000 3.62 3.76 3.63 0 0 0
22/03/2023
3.62
 24,900 3.64 3.71 3.62 0 0 0
21/03/2023
3.64
 33,000 3.60 3.68 3.62 1,000 0 0.1
20/03/2023
3.60
 40,000 3.64 3.73 3.60 0 0 0.1
17/03/2023
3.64
 51,300 3.72 3.72 3.62 0 0 0.1
16/03/2023
3.72
 2,000 3.72 3.72 3.67 0 0 0.1
15/03/2023
3.72
 76,800 3.66 3.80 3.66 0 0 0.1
14/03/2023
3.66
 46,000 3.76 3.76 3.66 0 0 0.1
13/03/2023
3.76
 29,400 3.80 3.80 3.63 0 0 0.1
10/03/2023
3.80
 26,800 3.84 3.84 3.76 0 0 0.1
09/03/2023
3.84
 195,700 3.77 3.85 3.77 0 0 0.1
08/03/2023
3.77
 42,400 3.81 3.83 3.77 0 0 0.1
07/03/2023
3.81
 15,900 3.81 3.88 3.71 0 0 0.1
06/03/2023
3.81
 25,700 3.75 3.86 3.73 0 0 0.1
03/03/2023
3.75
 38,400 3.78 3.92 3.75 0 0 0.1
02/03/2023
3.78
 55,200 3.78 3.94 3.76 0 0 0.1
01/03/2023
3.78
 143,700 3.78 3.84 3.63 0 0 0.1
28/02/2023
3.78
 51,700 3.72 3.88 3.72 0 0 0.1
27/02/2023
3.72
 38,100 3.97 3.98 3.71 0 0 0.1
24/02/2023
3.97
 50,700 3.98 4.07 3.89 14,900 0 0.1
23/02/2023
3.98
 97,300 3.98 4.02 3.89 0 0 -0.1
22/02/2023
3.98
 177,300 4.08 4.08 3.89 0 0 -0.1
21/02/2023
4.08
 119,600 4.02 4.14 4.05 0 0 -0.1
20/02/2023
4.02
 205,900 3.86 4.08 3.86 0 0 -0.1
17/02/2023
3.86
 72,000 3.95 3.98 3.85 0 0 -0.1
16/02/2023
3.95
 112,700 3.95 4.07 3.90 0 0 -0.1
15/02/2023
3.95
 98,600 3.84 3.95 3.85 0 0 -0.1
14/02/2023
3.84
 242,000 3.76 3.89 3.76 0 0 -0.1
13/02/2023
3.76
 63,000 3.76 3.98 3.69 0 0 -0.1
10/02/2023
3.76
 52,400 3.86 3.86 3.74 0 12,900 -0.1
09/02/2023
3.86
 105,900 3.79 3.98 3.76 0 55,500 -0.2
08/02/2023
3.79
 111,500 3.87 3.87 3.71 0 58,600 -0.2
07/02/2023
3.87
 60,800 3.96 4.04 3.85 0 17,100 -0.1
06/02/2023
3.96
 104,500 3.88 4.02 3.63 800 0 0.0
03/02/2023
3.88
 62,900 3.80 3.91 3.80 1 0 0.0
02/02/2023
3.80
 101,700 3.88 4.03 3.70 0 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |