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)
06/06/2022
5.46
 168,100 5.63 5.63 5.37 200 4,700 0.0
03/06/2022
5.62
 168,700 5.63 5.72 5.53 1,700 3,600 0.0
02/06/2022
5.68
 195,600 5.72 5.77 5.62 1,900 3,100 0.0
01/06/2022
5.72
 168,900 5.73 5.83 5.60 2,800 5,400 0.0
31/05/2022
5.72
 247,300 5.89 5.89 5.69 1,800 3,600 0.0
30/05/2022
5.82
 163,000 5.72 5.82 5.63 4,000 1,600 0.0
27/05/2022
5.63
 206,400 5.63 5.74 5.61 15,600 0 0.1
26/05/2022
5.61
 269,300 5.46 5.62 5.46 13,600 1,500 0.1
25/05/2022
5.41
 167,000 5.20 5.42 5.20 7,600 100 0.0
24/05/2022
5.20
 254,900 5.50 5.50 4.98 1,400 10,700 -0.1
23/05/2022
5.36
 166,000 5.52 5.52 5.16 1,100 8,100 0.0
20/05/2022
5.35
 183,600 5.29 5.52 5.29 2,300 4,800 0.0
19/05/2022
5.37
 198,700 5.29 5.42 5.29 7,600 2,600 0.0
18/05/2022
5.46
 226,800 5.42 5.68 5.41 1,900 6,400 0.0
17/05/2022
5.42
 315,200 5.15 5.46 4.90 15,400 4,300 0.1
16/05/2022
5.15
 248,600 5.13 5.46 4.87 5,100 6,600 0.0
13/05/2022
5.10
 257,200 5.29 5.62 5.10 500 4,300 0.0
12/05/2022
5.49
 292,200 5.72 5.88 5.49 24,200 18,400 0.0
11/05/2022
5.89
 118,600 6.15 6.15 5.63 6,600 3,900 0.0
10/05/2022
5.88
 454,100 5.62 6.01 5.62 30,100 2,600 0.2
09/05/2022
6.03
 271,400 6.47 6.47 6.03 16,000 12,000 0.0
06/05/2022
6.48
 85,900 6.14 6.48 6.14 13,400 100 0.1
05/05/2022
6.49
 186,600 6.58 6.59 6.33 13,700 14,600 0.0
04/05/2022
6.58
 274,800 6.72 6.72 6.57 30,300 10,600 0.1
29/04/2022
6.72
 407,500 6.63 6.73 6.59 6,200 8,800 0.0
28/04/2022
6.59
 248,800 6.58 6.89 6.58 0 17,000 -0.1
27/04/2022
6.59
 262,300 6.29 6.59 6.07 900 19,100 -0.1
26/04/2022
6.29
 222,300 5.63 6.29 5.49 40,800 2,800 0.2
25/04/2022
5.88
 238,700 6.50 6.50 5.88 28,500 12,400 0.1
22/04/2022
6.32
 489,300 6.02 6.59 5.96 76,800 4,000 0.5
21/04/2022
6.40
 610,600 6.40 6.67 6.40 91,700 0 0.7
20/04/2022
6.88
 480,800 7.39 7.39 6.88 24,200 1,000 0.2
19/04/2022
7.39
 539,100 7.98 8.19 7.39 13,800 10,600 0.0
18/04/2022
7.95
 623,200 8.54 8.55 7.95 8,100 16,200 -0.1
15/04/2022
8.54
 205,400 8.71 8.75 8.41 0 3,200 0.0
14/04/2022
8.67
 174,500 9.06 9.06 8.58 0 10,700 -0.1
13/04/2022
8.75
 640,000 8.47 8.88 8.47 25,700 11,800 0.1
12/04/2022
8.47
 607,300 9.14 9.45 8.47 3,200 38,300 -0.4
08/04/2022
9.10
 623,200 9.40 9.58 9.10 0 22,600 -0.2
07/04/2022
9.45
 544,200 9.88 9.88 9.36 100 48,800 -0.5
06/04/2022
9.53
 567,600 9.79 9.88 9.45 0 22,800 -0.3
05/04/2022
9.79
 553,200 9.71 10.05 9.66 11,000 1,000 0.1
04/04/2022
9.66
 655,600 9.84 9.84 9.45 18,600 15,900 0.0
01/04/2022
9.62
 652,200 9.62 9.88 9.27 7,200 8,200 0.0
31/03/2022
9.62
 663,900 9.71 10.01 9.58 10,700 9,800 0.0
30/03/2022
9.71
 1,211,700 10.01 10.36 9.40 28,700 51,400 -0.3
29/03/2022
10.05
 603,700 9.97 10.36 9.88 12,600 2,500 0.1
28/03/2022
9.97
 1,605,800 10.44 10.44 9.79 18,200 46,600 -0.3
25/03/2022
10.48
 682,000 10.66 10.66 10.44 54,400 0 0.7
24/03/2022
10.48
 1,075,500 10.40 10.57 10.27 49,900 6,000 0.5
23/03/2022
10.53
 1,273,200 10.40 10.74 10.27 22,500 7,800 0.2
22/03/2022
10.48
 1,616,400 11.26 11.26 10.40 1,000 33,400 -0.4
21/03/2022
10.74
 1,825,700 10.40 10.74 10.10 29,400 0 0.4
18/03/2022
10.05
 1,043,000 10.05 10.31 9.88 24,800 6,200 0.2
17/03/2022
9.88
 767,500 10.14 10.31 9.88 0 2,900 0.0
16/03/2022
10.14
 775,800 10.36 10.48 10.10 20,000 10,200 0.1
15/03/2022
10.23
 1,489,400 9.62 10.61 9.58 13,800 16,600 0.0
14/03/2022
9.92
 2,065,600 10.66 10.66 9.92 8,700 33,500 -0.3
11/03/2022
10.66
 2,757,400 10.53 11.22 10.40 10,200 8,800 0.0
10/03/2022
10.66
 2,642,700 9.71 10.66 9.62 17,600 0 0.2
09/03/2022
9.97
 1,741,800 10.36 10.36 9.36 0 64,200 -0.7
08/03/2022
9.97
 2,657,900 9.88 9.97 9.53 18,300 0 0.2
07/03/2022
9.32
 3,059,000 8.80 9.32 8.67 25,300 1,600 0.2
04/03/2022
8.71
 648,800 8.71 8.75 8.58 0 2,500 0.0
03/03/2022
8.58
 464,500 8.46 8.67 8.46 5,900 6,800 0.0
02/03/2022
8.46
 889,100 8.84 8.84 8.23 0 16,800 -0.2
01/03/2022
8.84
 536,400 8.88 8.93 8.67 9,900 0 0.1
28/02/2022
8.67
 318,500 8.67 8.80 8.63 6,500 12,500 -0.1
25/02/2022
8.75
 386,900 8.75 8.88 8.65 0 6,000 -0.1
24/02/2022
8.67
 789,000 9.01 9.01 8.41 5,300 16,900 -0.1
23/02/2022
9.01
 533,900 8.84 9.06 8.75 13,600 1,100 0.1
22/02/2022
8.80
 502,400 9.01 9.01 8.67 0 14,900 -0.2
21/02/2022
9.10
 537,600 8.93 9.10 8.84 12,800 0 0.1
18/02/2022
8.84
 329,600 8.80 8.84 8.67 8,300 4,900 0.0
17/02/2022
8.80
 411,300 8.75 8.93 8.67 11,400 500 0.1
16/02/2022
8.75
 453,000 8.84 8.84 8.67 3,900 600 0.0
15/02/2022
8.67
 237,800 9.01 9.01 8.67 0 900 0.0
14/02/2022
8.80
 445,100 8.84 8.84 8.62 1,800 2,800 0.0
11/02/2022
8.84
 372,900 9.14 9.14 8.80 0 13,200 -0.1
10/02/2022
9.10
 408,200 8.93 9.40 8.93 5,700 13,500 -0.1
09/02/2022
8.93
 406,100 8.67 8.93 8.64 5,900 2,900 0.0
08/02/2022
8.88
 423,200 8.34 8.93 8.34 2,800 2,900 0.0
07/02/2022
8.34
 168,500 8.15 8.49 8.15 17,200 500 0.2
28/01/2022
8.04
 332,500 7.91 8.23 7.36 11,400 12,600 0.0
27/01/2022
7.90
 172,200 8.23 8.23 7.81 0 17,500 -0.2
26/01/2022
8.07
 188,100 8.67 8.67 7.97 1,300 29,500 -0.3
25/01/2022
8.46
 140,300 8.23 8.57 8.11 3,300 6,600 0.0
24/01/2022
8.28
 429,400 8.67 8.75 8.28 500 32,300 -0.3
21/01/2022
8.88
 474,200 9.36 9.36 8.66 800 40,400 -0.4
20/01/2022
9.01
 409,500 8.33 9.01 8.33 21,500 0 0.2
19/01/2022
8.49
 278,600 8.32 8.67 8.32 20,500 500 0.2
18/01/2022
8.64
 939,600 8.65 9.01 8.64 81,200 0 0.8
17/01/2022
9.27
 561,900 10.23 10.31 9.27 8,800 13,800 -0.1
14/01/2022
9.97
 971,900 9.62 10.40 9.62 51,900 4,500 0.5
13/01/2022
10.31
 816,900 11.18 11.18 10.31 3,800 11,900 -0.1
12/01/2022
11.05
 1,204,000 11.09 11.52 10.53 14,200 16,300 0.0
11/01/2022
11.31
 796,500 11.26 11.65 10.74 7,000 22,600 -0.2
10/01/2022
11.26
 1,475,600 11.26 12.17 11.26 23,600 2,800 0.1
07/01/2022
11.39
 735,200 11.39 11.70 11.13 12,100 7,700 0.1
06/01/2022
11.39
 638,200 11.18 11.52 10.96 10,600 3,000 0.1

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