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)
22/03/2021
5.23
 49,400 5.39 5.39 5.16 0 0 0
19/03/2021
5.39
 12,900 5.40 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 5.61 5.61 5.40 0 0 0
16/03/2021
5.46
 20,800 5.43 5.46 5.39 0 0 0
15/03/2021
5.53
 25,000 5.39 5.62 5.31 0 0 0
12/03/2021
5.46
 14,100 5.46 5.46 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 5.66 5.73 5.46 0 0 0
09/03/2021
5.39
 97,400 5.54 5.58 5.37 0 0 0
08/03/2021
5.38
 92,300 5.16 5.39 5.10 0 0 0
05/03/2021
5.08
 15,700 5.09 5.19 5.08 0 0 0
04/03/2021
5.17
 10,500 5.39 5.39 5.17 0 0 0
03/03/2021
5.16
 54,300 5.08 5.16 5.08 0 0 0
02/03/2021
5.16
 7,800 5.28 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 5.16 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 5.06 5.06 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 5.00 5.00 4.96 0 0 0
18/02/2021
4.98
 22,900 5.00 5.15 4.98 8,100 0 0.1
17/02/2021
4.98
 35,200 4.90 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 4.78 4.85 4.77 0 100 0.0
03/02/2021
4.85
 20,500 4.79 4.88 4.62 8,100 0 0.1
02/02/2021
4.77
 7,400 4.70 4.77 4.58 0 0 0
01/02/2021
4.88
 7,900 4.96 4.96 4.63 0 0 0
29/01/2021
4.97
 26,100 4.43 5.02 4.40 0 0 0
28/01/2021
4.73
 79,000 4.85 5.08 4.73 0 0 0
27/01/2021
5.08
 17,100 5.30 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 5.39 5.53 5.10 500 0 0.0
21/01/2021
5.45
 52,000 5.44 5.45 5.31 3,100 0 0.0
20/01/2021
5.34
 24,400 5.02 5.54 5.02 0 0 0
19/01/2021
5.30
 170,400 5.47 5.68 5.30 0 0 0
18/01/2021
5.69
 56,100 5.50 5.70 5.50 0 0 0
15/01/2021
5.77
 33,800 5.97 5.97 5.56 0 0 0
14/01/2021
5.93
 93,000 6.00 6.00 5.77 0 1,000 0.0
13/01/2021
5.70
 325,800 5.39 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 5.37 5.37 5.16 0 0 0
08/01/2021
5.31
 44,700 5.46 5.50 5.30 0 0 0
07/01/2021
5.58
 77,800 5.82 5.82 5.40 0 100 0.0
06/01/2021
5.46
 152,300 5.35 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 4.70 4.84 4.70 0 2,000 0.0
31/12/2020
4.73
 10,750 4.78 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 4.50 4.70 4.50 0 0 0
28/12/2020
4.62
 5,770 4.73 4.73 4.54 0 0 0
25/12/2020
4.60
 5,860 4.48 4.61 4.47 0 0 0
24/12/2020
4.54
 31,510 4.62 4.62 4.54 0 10,000 -0.1
23/12/2020
4.58
 33,510 4.54 4.58 4.54 0 10,000 -0.1
22/12/2020
4.56
 22,530 4.39 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 4.39 4.62 4.39 0 0 0
17/12/2020
4.62
 20,820 4.63 4.63 4.62 0 0 0
16/12/2020
4.62
 41,960 4.48 4.62 4.48 0 0 0
15/12/2020
4.60
 4,950 4.48 4.60 4.46 0 0 0
14/12/2020
4.60
 10,950 4.46 4.61 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 4.52 4.53 4.47 0 0 0
08/12/2020
4.46
 10,580 4.54 4.54 4.46 0 0 0
07/12/2020
4.60
 13,250 4.60 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 4.54 4.54 4.46 0 0 0
02/12/2020
4.53
 5,350 4.39 4.53 4.23 0 0 0
01/12/2020
4.54
 3,160 4.47 4.54 4.20 0 0 0
30/11/2020
4.50
 4,600 4.39 4.53 4.31 0 0 0
26/11/2020
4.46
 10,960 4.54 4.58 4.43 0 0 0
25/11/2020
4.57
 6,470 4.37 4.57 4.37 0 0 0
23/11/2020
4.49
 30 4.49 4.49 4.49 0 0 0
20/11/2020
4.57
 7,320 4.46 4.57 4.46 0 0 0
19/11/2020
4.61
 2,000 4.60 4.61 4.60 0 0 0
18/11/2020
4.61
 4,740 4.54 4.61 4.46 0 0 0
17/11/2020
4.61
 5,790 4.36 4.62 4.36 0 0 0
16/11/2020
4.60
 4,260 4.43 4.61 4.43 0 0 0
13/11/2020
4.61
 80 4.61 4.61 4.61 0 0 0
12/11/2020
4.62
 140 4.61 4.62 4.61 0 0 0
11/11/2020
4.62
 5,010 4.62 4.62 4.60 0 0 0
10/11/2020
4.46
 10,440 4.62 4.62 4.46 0 0 0
09/11/2020
4.61
 480 4.69 4.69 4.46 0 100 0.0
06/11/2020
4.46
 1,000 4.46 4.46 4.46 0 0 0
05/11/2020
4.75
 20 4.39 4.75 4.39 0 0 0
04/11/2020
4.62
 29,750 4.39 4.70 4.39 0 0 0
03/11/2020
4.39
 30,340 4.52 4.53 4.39 0 0 0
02/11/2020
4.54
 50 4.60 4.60 4.54 0 0 0
30/10/2020
4.60
 8,130 4.69 4.69 4.46 0 0 0
29/10/2020
4.70
 1,010 4.70 4.70 4.70 0 0 0
28/10/2020
4.70
 10 4.70 4.70 4.70 10 0 0.0
27/10/2020
4.70
 4,960 4.46 4.76 4.46 0 0 0
26/10/2020
4.70
 31,530 4.72 4.72 4.39 0 0 0
23/10/2020
4.72
 1,830 4.72 4.72 4.70 0 0 0
22/10/2020
4.73
 10 4.73 4.73 4.73 0 0 0

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