CTCP Khoáng sản FECON (fcm)

3.18
0.01
(0.32%)
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
(2026-06-30) 		-0.14 -4.31% 536,500 11,400 0
3.07
3.36
3.17
2 tháng
(2026-06-01) 		-0.15 -4.60% 1,421,200 2,600 0
3.07
3.62
3.17
3 tháng
(2026-05-04) 		-0.09 -2.81% 1,975,500 2,300 0
3.07
3.62
3.17
6 tháng
(2026-02-02) 		-0.41 -11.67% 4,275,000 -8,200 -0.0
3.07
3.62
3.17
12 tháng
(2025-08-04) 		-0.92 -22.81% 15,428,900 199,200 0.8
3.07
4.15
3.17
24 tháng
(2024-08-09) 		-0.05 -1.69% 56,075,600 178,606 0.8
2.83
5.17
3.17
36 tháng
(2023-08-15) 		-2.52 -44.80% 87,247,100 224,006 1.0
2.83
6.18
3.17
60 tháng
(2021-08-25) 		-2.20 -41.39% 249,323,200 551,115 3.7
2.81
11.78
3.17
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |