CTCP Khoáng sản FECON (fcm)

3.20
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
(2026-03-30) 		-0.09 -2.74% 695,000 -4,000 -0.0
3.16
3.35
3.20
2 tháng
(2026-03-02) 		-0.32 -9.09% 1,668,700 -2,600 0.0
3.16
3.52
3.20
3 tháng
(2026-01-29) 		-0.42 -11.52% 2,586,600 -10,000 -0.0
3.16
3.62
3.20
6 tháng
(2025-10-31) 		-0.36 -10.09% 5,182,200 -1,000 0.0
3.16
3.64
3.20
12 tháng
(2025-05-05) 		-0.49 -13.36% 25,746,900 204,400 0.9
3.16
4.21
3.20
24 tháng
(2024-05-09) 		-0.64 -16.61% 57,696,800 191,606 0.8
2.83
5.17
3.20
36 tháng
(2023-05-15) 		-0.82 -20.49% 102,042,700 183,606 0.8
2.83
6.18
3.20
60 tháng
(2021-05-25) 		-1.97 -38.11% 248,989,300 601,315 4.0
2.81
11.78
3.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/10/2022
4.09
 89,300 4.02 4.20 3.93 3,200 0 0.0
27/10/2022
4.02
 71,000 3.86 4.02 3.81 1,000 1,000 -0.0
26/10/2022
3.86
 40,000 3.86 3.93 3.79 0 0 0
25/10/2022
3.86
 296,000 3.93 3.97 3.74 0 0 0
24/10/2022
3.93
 202,200 4.12 4.12 3.87 30,000 0 0.1
21/10/2022
4.12
 66,300 4.30 4.30 4.07 10,500 2,000 0.0
20/10/2022
4.30
 26,800 4.35 4.35 4.21 0 0 0
19/10/2022
4.35
 441,000 4.37 4.39 4.21 0 0 0
18/10/2022
4.37
 40,800 4.31 4.39 4.26 0 0 0.1
17/10/2022
4.31
 50,100 4.29 4.31 4.20 20,000 0 0.1
14/10/2022
4.29
 44,100 4.26 4.31 4.24 0 0 0.2
13/10/2022
4.26
 15,500 4.20 4.39 4.10 0 0 0.2
12/10/2022
4.20
 92,100 4.12 4.26 4.12 42,500 0 0.2
11/10/2022
4.12
 129,600 4.20 4.32 3.95 70,000 0 0.3
10/10/2022
4.20
 101,000 4.20 4.21 3.92 39,500 0 0.2
07/10/2022
4.20
 189,400 4.51 4.58 4.20 30,000 0 0.1
06/10/2022
4.51
 98,400 4.59 4.75 4.31 0 0 0.0
05/10/2022
4.59
 46,200 4.47 4.63 4.45 10,000 0 0.0
04/10/2022
4.47
 57,300 4.43 4.49 4.39 10,000 0 0.0
03/10/2022
4.43
 42,100 4.59 4.84 4.43 0 0 -0.0
30/09/2022
4.59
 148,200 4.69 4.69 4.36 0 0 -0.0
29/09/2022
4.69
 54,300 4.70 5.03 4.68 0 0 -0.0
28/09/2022
4.70
 54,800 4.70 4.86 4.68 0 700 -0.0
27/09/2022
4.70
 46,600 4.75 4.89 4.49 0 0 -0.0
26/09/2022
4.75
 125,600 4.96 4.96 4.68 0 400 -0.0
23/09/2022
4.96
 81,200 5.01 5.04 4.71 0 0 -0.0
22/09/2022
5.01
 112,300 5.13 5.13 4.95 0 0 -0.0
21/09/2022
5.13
 35,300 5.15 5.23 4.87 0 0 -0.0
20/09/2022
5.15
 65,000 4.98 5.15 4.87 0 3,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |