CTCP Khoáng sản FECON (fcm)

2.74
0.06
(2.24%)
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
(2026-09-08) 		-0.26 -8.50% 712,400 -1,600 0.0
2.74
3.06
2.74
2 tháng
(2026-08-10) 		-0.20 -6.67% 1,300,500 6,600 0.0
2.74
3.09
2.74
3 tháng
(2026-07-10) 		-0.39 -12.30% 1,894,200 11,800 0.0
2.74
3.20
2.74
6 tháng
(2026-04-13) 		-0.43 -13.35% 3,749,600 6,400 0.0
2.74
3.50
2.74
12 tháng
(2025-10-13) 		-0.78 -21.85% 9,427,900 -1,300 0.0
2.74
3.58
2.74
24 tháng
(2024-10-18) 		-0.19 -6.30% 56,395,800 170,900 0.6
2.73
5
2.74
36 tháng
(2023-10-24) 		-2.04 -42.21% 71,365,400 220,800 0.8
2.73
5
2.74
60 tháng
(2021-11-03) 		-4.10 -59.44% 232,983,600 654,509 4.4
2.72
11.39
2.74
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/03/2023
3.76
 40,000 3.65 3.76 3.63 0 0 0
22/03/2023
3.62
 24,900 3.71 3.71 3.62 0 0 0
21/03/2023
3.64
 33,000 3.62 3.68 3.62 1,000 0 0.1
20/03/2023
3.60
 40,000 3.62 3.73 3.60 0 0 0.1
17/03/2023
3.64
 51,300 3.67 3.69 3.62 0 0 0.1
16/03/2023
3.68
 44,500 3.70 3.72 3.62 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 3.63 3.80 3.63 0 0 0.1
10/03/2023
3.80
 26,800 3.78 3.83 3.76 0 0 0.1
09/03/2023
3.84
 195,700 3.80 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 3.88 3.88 3.71 0 0 0.1
06/03/2023
3.81
 25,700 3.74 3.86 3.73 0 0 0.1
03/03/2023
3.75
 38,400 3.79 3.92 3.75 0 0 0.1
02/03/2023
3.78
 55,200 3.76 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 3.88 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 4.07 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 4.07 4.07 3.89 0 0 -0.1
21/02/2023
4.08
 119,600 4.09 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 3.98 3.98 3.85 0 0 -0.1
16/02/2023
3.95
 112,700 3.92 4.07 3.90 0 0 -0.1
15/02/2023
3.95
 98,600 3.91 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 3.80 3.85 3.74 0 12,900 -0.1
09/02/2023
3.86
 105,900 3.76 3.98 3.76 0 55,500 -0.2
08/02/2023
3.79
 111,500 3.83 3.87 3.71 0 58,600 -0.2
07/02/2023
3.87
 60,800 4.04 4.04 3.85 0 17,100 -0.1
06/02/2023
3.96
 104,500 3.81 4.02 3.63 800 0 0.0
03/02/2023
3.88
 62,900 3.81 3.91 3.80 1 0 0.0
02/02/2023
3.80
 101,700 3.70 4.03 3.70 0 0 0.1
01/02/2023
3.88
 201,300 4.00 4.08 3.88 0 0 0.1
31/01/2023
3.99
 224,500 3.89 4.16 3.88 0 0 0.1
30/01/2023
3.88
 158,400 3.79 3.88 3.79 16,000 0 0.1
27/01/2023
3.63
 149,900 3.62 3.63 3.48 14,500 0 0.1
19/01/2023
3.40
 88,400 3.33 3.44 3.33 0 0 0.0
18/01/2023
3.43
 71,600 3.42 3.45 3.36 0 0 0.0
17/01/2023
3.44
 58,000 3.31 3.44 3.27 3 0 0.0
16/01/2023
3.33
 35,600 3.35 3.35 3.29 0 0 0.0
13/01/2023
3.34
 43,700 3.35 3.36 3.34 0 0 0.0
12/01/2023
3.35
 33,100 3.21 3.36 3.21 0 0 0.0
11/01/2023
3.35
 35,200 3.36 3.40 3.35 0 0 0.0
10/01/2023
3.35
 64,200 3.33 3.35 3.26 0 0 0.0
09/01/2023
3.33
 34,800 3.35 3.43 3.31 0 0 0.0
06/01/2023
3.37
 60,100 3.34 3.40 3.26 0 0 0.0
05/01/2023
3.41
 16,500 3.43 3.43 3.29 0 0 0.0
04/01/2023
3.41
 69,100 3.35 3.49 3.35 0 0 0.0
03/01/2023
3.39
 43,300 3.21 3.47 3.21 1 0 0.0
30/12/2022
3.25
 29,400 3.28 3.28 3.18 0 0 0.0
29/12/2022
3.25
 19,600 3.23 3.26 3.17 0 0 0.0
28/12/2022
3.25
 22,100 3.17 3.26 3.17 0 0 0.0
27/12/2022
3.15
 53,900 3.08 3.17 3.08 0 0 0.0
26/12/2022
3.10
 47,100 3.17 3.21 3.09 0 0 0.0
23/12/2022
3.21
 69,200 3.31 3.33 3.17 0 0 0.0
22/12/2022
3.31
 38,700 3.44 3.44 3.18 0 0 0.0
21/12/2022
3.40
 24,200 3.39 3.62 3.19 3 0 0.0
20/12/2022
3.39
 105,200 3.59 3.59 3.34 0 0 0.0
19/12/2022
3.59
 123,500 3.57 3.71 3.45 0 0 0.0
16/12/2022
3.54
 306,000 3.26 3.54 3.18 0 0 0.0
15/12/2022
3.35
 113,100 3.33 3.40 3.26 0 0 0.0
14/12/2022
3.31
 49,300 3.33 3.35 3.25 0 0 0.0
13/12/2022
3.20
 28,000 3.26 3.26 3.17 0 0 0.0
12/12/2022
3.26
 62,700 3.17 3.31 3.17 0 0 0.0
09/12/2022
3.26
 39,800 3.16 3.26 3.14 0 0 0.0
08/12/2022
3.16
 62,100 3.21 3.22 3.12 0 0 0.0
07/12/2022
3.12
 39,100 3.21 3.33 3.12 0 0 0.0
06/12/2022
3.21
 158,700 3.42 3.50 3.21 0 0 0.0
05/12/2022
3.44
 168,500 3.44 3.49 3.36 100 0 0.0
02/12/2022
3.42
 74,200 3.37 3.42 3.34 0 0 0.0
01/12/2022
3.37
 158,600 3.35 3.46 3.33 10,000 0 0.0
30/11/2022
3.30
 47,900 3.34 3.34 3.25 100 0 0.0
29/11/2022
3.25
 63,000 3.21 3.34 3.19 0 0 0.2
28/11/2022
3.19
 82,500 3.00 3.19 3.00 0 0 0.2
25/11/2022
2.99
 76,200 2.92 3.02 2.92 0 0 0.2
24/11/2022
3.02
 19,200 3.02 3.04 2.90 0 0 0.2
23/11/2022
3.04
 24,500 3.02 3.06 2.99 0 0 0.2
22/11/2022
3.02
 157,700 3.03 3.08 2.99 0 0 0.2
21/11/2022
3.02
 27,300 2.92 3.08 2.92 0 0 0.2
18/11/2022
2.92
 73,300 3.05 3.05 2.87 0 0 0.2
17/11/2022
3.04
 42,300 2.90 3.04 2.90 0 0 0.2
16/11/2022
2.88
 267,800 2.53 2.90 2.53 60,280 0 0.2
15/11/2022
2.72
 66,800 2.72 2.72 2.72 0 0 0.0
14/11/2022
2.92
 140,500 3.13 3.13 2.92 0 0 0.0
11/11/2022
3.13
 169,000 3.35 3.36 3.13 200 0 0.0
10/11/2022
3.36
 280,700 3.60 3.60 3.36 90,000 0 0.3
09/11/2022
3.60
 10,700 3.71 3.71 3.44 0 800 0.0
08/11/2022
3.56
 63,300 3.35 3.62 3.35 10,000 0 0.0
07/11/2022
3.56
 86,600 3.62 3.80 3.56 2,600 0 0.0
04/11/2022
3.67
 130,500 3.88 3.88 3.62 20 0 0.0
03/11/2022
3.88
 16,700 3.92 3.92 3.80 0 0 0.0
02/11/2022
3.82
 36,200 3.65 3.89 3.65 0 0 0.0
01/11/2022
3.80
 37,300 4.05 4.05 3.71 0 0 0.0
31/10/2022
3.97
 53,400 3.98 4.12 3.89 0 0 0.0
28/10/2022
3.96
 89,300 4.07 4.07 3.80 3,200 0 0.0
27/10/2022
3.89
 71,000 3.69 3.89 3.69 1,000 1,000 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc