CTCP Khoáng sản FECON (fcm)

2.92
0.03
(1.04%)
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
(2026-08-19) 		-0.10 -3.34% 955,800 1,600 0.0
2.87
3.65
2.92
2 tháng
(2026-07-20) 		-0.24 -7.52% 1,577,200 10,200 0.1
2.87
3.65
2.92
3 tháng
(2026-06-22) 		-0.58 -16.80% 2,116,200 10,600 0.1
2.87
3.65
2.92
6 tháng
(2026-03-23) 		-0.29 -9.21% 4,298,900 -14,400 0.0
2.86
3.65
2.92
12 tháng
(2025-09-23) 		-0.91 -23.87% 11,379,600 -34,600 -0.1
2.86
3.86
2.92
24 tháng
(2024-09-30) 		-0.09 -3% 57,875,500 148,700 0.7
2.73
5
2.92
36 tháng
(2023-10-04) 		-2.17 -42.91% 74,016,100 169,500 0.8
2.68
5.12
2.92
60 tháng
(2021-10-14) 		-3.11 -51.86% 241,773,100 515,610 3.9
2.68
11.39
2.92
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/04/2021
5.93
 83,200 5.85 5.95 5.73 0 0 0
13/04/2021
5.85
 72,900 6.00 6.08 5.85 0 0 0
12/04/2021
6.00
 82,600 6.00 6.20 5.93 0 7,000 -0.1
09/04/2021
6.00
 183,000 5.84 6.00 5.82 0 0 0
08/04/2021
5.84
 74,700 5.78 5.85 5.77 0 0 0
07/04/2021
5.78
 76,800 5.63 5.96 5.64 7,000 0 0.1
06/04/2021
5.63
 179,800 5.26 5.63 5.23 0 0 0
05/04/2021
5.26
 21,600 5.38 5.43 5.23 0 10,300 -0.1
02/04/2021
5.38
 18,300 5.41 5.41 5.37 0 0 0
01/04/2021
5.41
 17,500 5.28 5.43 5.28 5,000 0 0.0
31/03/2021
5.28
 34,200 5.31 5.31 5.23 15,000 0 0.1
30/03/2021
5.31
 25,500 5.23 5.31 5.23 0 0 0
29/03/2021
5.23
 13,100 5.17 5.37 5.17 0 0 0
26/03/2021
5.17
 18,300 5.31 5.31 5.16 0 0 0
25/03/2021
5.31
 15,500 5.39 5.43 5.25 0 0 0
24/03/2021
5.39
 25,500 5.43 5.43 5.24 0 0 0
23/03/2021
5.43
 39,500 5.23 5.43 5.30 0 0 0
22/03/2021
5.23
 49,400 5.39 5.39 5.16 0 0 0
19/03/2021
5.39
 12,900 5.47 5.47 5.31 0 0 0
18/03/2021
5.47
 17,700 5.50 5.50 5.32 0 0 0
17/03/2021
5.50
 25,600 5.46 5.61 5.40 0 0 0
16/03/2021
5.46
 20,800 5.53 5.53 5.39 0 0 0
15/03/2021
5.53
 25,000 5.46 5.62 5.31 0 0 0
12/03/2021
5.46
 14,100 5.50 5.50 5.45 0 0 0
11/03/2021
5.50
 40,600 5.62 5.62 5.43 0 100 0.0
10/03/2021
5.62
 67,000 5.39 5.73 5.46 0 0 0
09/03/2021
5.39
 97,400 5.38 5.58 5.37 0 0 0
08/03/2021
5.38
 92,300 5.08 5.39 5.10 0 0 0
05/03/2021
5.08
 15,700 5.17 5.19 5.08 0 0 0
04/03/2021
5.17
 10,500 5.16 5.39 5.17 0 0 0
03/03/2021
5.16
 54,300 5.16 5.16 5.08 0 0 0
02/03/2021
5.16
 7,800 5.16 5.35 5.08 0 0 0
01/03/2021
5.16
 3,600 5.04 5.38 5.04 0 0 0
26/02/2021
5.04
 18,600 5.26 5.26 5.00 0 0 0
25/02/2021
5.26
 29,600 5.04 5.30 5.04 0 0 0
24/02/2021
5.04
 46,500 5.00 5.31 5.00 0 0 0
23/02/2021
5.00
 3,300 5.07 5.07 4.86 0 0 0
22/02/2021
5.07
 2,800 4.98 5.07 4.98 0 0 0
19/02/2021
4.98
 6,700 4.98 5.00 4.96 0 0 0
18/02/2021
4.98
 22,900 4.98 5.15 4.98 8,100 0 0.1
17/02/2021
4.98
 35,200 4.73 5.05 4.85 8,100 0 0.1
09/02/2021
4.73
 8,500 4.70 4.73 4.62 0 0 0
08/02/2021
4.70
 400 4.85 4.90 4.70 0 0 0
05/02/2021
4.85
 12,900 4.85 4.91 4.81 0 0 0
04/02/2021
4.85
 2,300 4.85 4.85 4.77 0 100 0.0
03/02/2021
4.85
 20,500 4.77 4.88 4.62 8,100 0 0.1
02/02/2021
4.77
 7,400 4.88 4.88 4.58 0 0 0
01/02/2021
4.88
 7,900 4.97 4.97 4.63 0 0 0
29/01/2021
4.97
 26,100 4.73 5.02 4.40 0 0 0
28/01/2021
4.73
 79,000 5.08 5.08 4.73 0 0 0
27/01/2021
5.08
 17,100 5.14 5.30 5.08 8,100 0 0.1
26/01/2021
5.14
 21,900 5.38 5.38 5.08 0 0 0
25/01/2021
5.38
 89,800 5.53 5.53 5.16 0 0 0
22/01/2021
5.53
 77,300 5.45 5.53 5.10 500 0 0.0
21/01/2021
5.45
 52,000 5.34 5.45 5.31 3,100 0 0.0
20/01/2021
5.34
 24,400 5.30 5.54 5.02 0 0 0
19/01/2021
5.30
 170,400 5.69 5.69 5.30 0 0 0
18/01/2021
5.69
 56,100 5.77 5.77 5.50 0 0 0
15/01/2021
5.77
 33,800 5.93 5.97 5.56 0 0 0
14/01/2021
5.93
 93,000 5.70 6.00 5.77 0 1,000 0.0
13/01/2021
5.70
 325,800 5.33 5.70 5.33 0 1,700 0.0
12/01/2021
5.33
 39,500 5.31 5.33 5.16 0 6,300 0.0
11/01/2021
5.31
 57,200 5.31 5.37 5.16 0 0 0
08/01/2021
5.31
 44,700 5.58 5.58 5.30 0 0 0
07/01/2021
5.58
 77,800 5.46 5.82 5.40 0 100 0.0
06/01/2021
5.46
 152,300 5.10 5.46 5.32 0 1,000 0.0
05/01/2021
5.10
 125,100 4.77 5.10 4.62 0 300 0.0
04/01/2021
4.77
 13,100 4.73 4.84 4.70 0 2,000 0.0
31/12/2020
4.73
 10,750 4.70 4.78 4.67 0 10 0.0
30/12/2020
4.70
 28,870 4.66 4.79 4.70 0 0 0
29/12/2020
4.66
 32,970 4.62 4.70 4.50 0 0 0
28/12/2020
4.62
 5,770 4.60 4.73 4.54 0 0 0
25/12/2020
4.60
 5,860 4.54 4.61 4.47 0 0 0
24/12/2020
4.54
 31,510 4.58 4.62 4.54 0 10,000 -0.1
23/12/2020
4.58
 33,510 4.56 4.58 4.54 0 10,000 -0.1
22/12/2020
4.56
 22,530 4.46 4.60 4.31 0 0 0
21/12/2020
4.46
 7,780 4.62 4.62 4.39 0 5,000 0.0
18/12/2020
4.62
 1,340 4.62 4.62 4.39 0 0 0
17/12/2020
4.62
 20,820 4.62 4.63 4.62 0 0 0
16/12/2020
4.62
 41,960 4.60 4.62 4.48 0 0 0
15/12/2020
4.60
 4,950 4.60 4.60 4.46 0 0 0
14/12/2020
4.60
 10,950 4.62 4.62 4.46 0 0 0
11/12/2020
4.62
 7,140 4.46 4.62 4.46 0 0 0
10/12/2020
4.46
 4,140 4.52 4.52 4.41 0 0 0
09/12/2020
4.52
 20,190 4.46 4.53 4.47 0 0 0
08/12/2020
4.46
 10,580 4.60 4.60 4.46 0 0 0
07/12/2020
4.60
 13,250 4.46 4.77 4.43 0 0 0
04/12/2020
4.46
 9,840 4.46 4.46 4.39 0 0 0
03/12/2020
4.46
 5,710 4.53 4.54 4.46 0 0 0
02/12/2020
4.53
 5,350 4.54 4.54 4.23 0 0 0
01/12/2020
4.54
 3,160 4.50 4.54 4.20 0 0 0
30/11/2020
4.50
 4,600 4.54 4.54 4.31 0 0 0
27/11/2020
4.54
 5,230 4.46 4.54 4.46 0 0 0
26/11/2020
4.46
 10,960 4.57 4.58 4.43 0 0 0
25/11/2020
4.57
 6,470 4.61 4.61 4.37 0 0 0
24/11/2020
4.61
 460 4.49 4.62 4.49 0 0 0
23/11/2020
4.49
 30 4.57 4.57 4.49 0 0 0
20/11/2020
4.57
 7,320 4.61 4.61 4.46 0 0 0
19/11/2020
4.61
 2,000 4.61 4.61 4.60 0 0 0
18/11/2020
4.61
 4,740 4.61 4.61 4.46 0 0 0

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