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)
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
14/02/2023
3.97
 242,000 3.88 4.02 3.88 0 0 -0.1
13/02/2023
3.88
 63,000 3.88 4.12 3.82 0 0 -0.1
10/02/2023
3.88
 52,400 3.99 3.99 3.87 0 12,900 -0.1
09/02/2023
3.99
 105,900 3.92 4.12 3.88 0 55,500 -0.2
08/02/2023
3.92
 111,500 4.00 4.00 3.84 0 58,600 -0.2
07/02/2023
4.00
 60,800 4.09 4.17 3.98 0 17,100 -0.1
06/02/2023
4.09
 104,500 4.02 4.16 3.75 800 0 0.0
03/02/2023
4.02
 62,900 3.93 4.04 3.93 1 0 0.0
02/02/2023
3.93
 101,700 4.02 4.16 3.83 0 0 0.1
01/02/2023
4.02
 201,300 4.13 4.21 4.02 0 0 0.1
31/01/2023
4.13
 224,500 4.02 4.30 4.02 0 0 0.1
30/01/2023
4.02
 158,400 3.75 4.02 3.92 16,000 0 0.1
27/01/2023
3.75
 149,900 3.51 3.75 3.59 14,500 0 0.1
19/01/2023
3.51
 88,400 3.55 3.56 3.44 0 0 0.0
18/01/2023
3.55
 71,600 3.56 3.57 3.47 0 0 0.0
17/01/2023
3.56
 58,000 3.44 3.56 3.38 3 0 0.0
16/01/2023
3.44
 35,600 3.45 3.46 3.40 0 0 0.0
13/01/2023
3.45
 43,700 3.46 3.47 3.45 0 0 0.0
12/01/2023
3.46
 33,100 3.46 3.47 3.32 0 0 0.0
11/01/2023
3.46
 35,200 3.46 3.51 3.46 0 0 0.0
10/01/2023
3.46
 64,200 3.44 3.46 3.37 0 0 0.0
09/01/2023
3.44
 34,800 3.48 3.55 3.43 0 0 0.0
06/01/2023
3.48
 60,100 3.53 3.53 3.37 0 0 0.0
05/01/2023
3.53
 16,500 3.53 3.55 3.40 0 0 0.0
04/01/2023
3.53
 69,100 3.50 3.60 3.46 0 0 0.0
03/01/2023
3.50
 43,300 3.36 3.58 3.32 1 0 0.0
30/12/2022
3.36
 29,400 3.36 3.39 3.29 0 0 0.0
29/12/2022
3.36
 19,600 3.36 3.37 3.28 0 0 0.0
28/12/2022
3.36
 22,100 3.26 3.37 3.28 0 0 0.0
27/12/2022
3.26
 53,900 3.20 3.28 3.18 0 0 0.0
26/12/2022
3.20
 47,100 3.32 3.32 3.19 0 0 0.0
23/12/2022
3.32
 69,200 3.42 3.44 3.28 0 0 0.0
22/12/2022
3.42
 38,700 3.52 3.56 3.29 0 0 0.0
21/12/2022
3.52
 24,200 3.50 3.74 3.29 3 0 0.0
20/12/2022
3.50
 105,200 3.71 3.71 3.45 0 0 0.0
19/12/2022
3.71
 123,500 3.66 3.84 3.57 0 0 0.0
16/12/2022
3.66
 306,000 3.46 3.66 3.29 0 0 0.0
15/12/2022
3.46
 113,100 3.42 3.51 3.37 0 0 0.0
14/12/2022
3.42
 49,300 3.30 3.46 3.36 0 0 0.0
13/12/2022
3.30
 28,000 3.37 3.37 3.28 0 0 0.0
12/12/2022
3.37
 62,700 3.37 3.43 3.28 0 0 0.0
09/12/2022
3.37
 39,800 3.27 3.37 3.25 0 0 0.0
08/12/2022
3.27
 62,100 3.23 3.33 3.23 0 0 0.0
07/12/2022
3.23
 39,100 3.31 3.44 3.23 0 0 0.0
06/12/2022
3.31
 158,700 3.56 3.62 3.31 0 0 0.0
05/12/2022
3.56
 168,500 3.54 3.60 3.47 100 0 0.0
02/12/2022
3.54
 74,200 3.48 3.54 3.45 0 0 0.0
01/12/2022
3.48
 158,600 3.41 3.58 3.44 10,000 0 0.0
30/11/2022
3.41
 47,900 3.36 3.45 3.36 100 0 0.0
29/11/2022
3.36
 63,000 3.29 3.45 3.29 0 0 0.2
28/11/2022
3.29
 82,500 3.09 3.29 3.10 0 0 0.2
25/11/2022
3.09
 76,200 3.12 3.12 3.01 0 0 0.2
24/11/2022
3.12
 19,200 3.14 3.14 3.00 0 0 0.2
23/11/2022
3.14
 24,500 3.13 3.16 3.09 0 0 0.2
22/11/2022
3.13
 157,700 3.13 3.18 3.09 0 0 0.2
21/11/2022
3.13
 27,300 3.02 3.18 3.02 0 0 0.2
18/11/2022
3.02
 73,300 3.14 3.15 2.97 0 0 0.2
17/11/2022
3.14
 42,300 2.98 3.14 3.00 0 0 0.2
16/11/2022
2.98
 267,800 2.81 3.00 2.61 60,280 0 0.2
15/11/2022
2.81
 66,800 3.01 3.01 2.81 0 0 0.0
14/11/2022
3.01
 140,500 3.24 3.24 3.01 0 0 0.0
11/11/2022
3.24
 169,000 3.47 3.47 3.24 200 0 0.0
10/11/2022
3.47
 280,700 3.73 3.73 3.47 90,000 0 0.3
09/11/2022
3.73
 10,700 3.68 3.84 3.56 0 800 -0.0
08/11/2022
3.68
 63,300 3.68 3.74 3.46 10,000 0 0.0
07/11/2022
3.68
 86,600 3.79 3.93 3.68 2,600 0 0.0
04/11/2022
3.79
 130,500 4.02 4.02 3.74 20 0 0.0
03/11/2022
4.02
 16,700 3.95 4.05 3.93 0 0 0.0
02/11/2022
3.95
 36,200 3.93 4.02 3.77 0 0 0.0
01/11/2022
3.93
 37,300 4.10 4.18 3.84 0 0 0.0
31/10/2022
4.10
 53,400 4.09 4.26 4.02 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |