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
2.68
3.06
2.68
2 tháng
(2026-08-10) 		-0.20 -6.67% 1,300,500 6,600 0.0
2.68
3.09
2.68
3 tháng
(2026-07-10) 		-0.39 -12.30% 1,894,200 11,800 0.0
2.68
3.20
2.68
6 tháng
(2026-04-13) 		-0.43 -13.35% 3,749,600 6,400 0.0
2.68
3.50
2.68
12 tháng
(2025-10-13) 		-0.78 -21.85% 9,427,900 -1,300 0.0
2.68
3.58
2.68
24 tháng
(2024-10-18) 		-0.19 -6.30% 56,395,800 170,900 0.6
2.68
5
2.68
36 tháng
(2023-10-24) 		-2.04 -42.21% 71,365,400 220,800 0.8
2.68
5
2.68
60 tháng
(2021-11-03) 		-4.10 -59.44% 232,983,600 654,509 4.4
2.68
11.39
2.68
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/06/2020
4.58
 34,300 4.88 4.88 4.58 0 0 0
01/06/2020
4.84
 115,230 4.75 4.96 4.75 0 0 0
29/05/2020
4.75
 201,700 4.51 4.79 4.48 22,800 1,530 0.1
28/05/2020
4.48
 230,810 4.43 4.53 4.40 0 0 0
27/05/2020
4.41
 59,260 4.48 4.48 4.40 0 0 0
26/05/2020
4.48
 29,410 4.50 4.54 4.43 0 0 0
25/05/2020
4.49
 24,830 4.50 4.56 4.42 0 0 0
22/05/2020
4.50
 72,280 4.56 4.56 4.41 0 0 0
21/05/2020
4.51
 49,360 4.50 4.56 4.39 0 0 0
20/05/2020
4.39
 16,490 4.50 4.50 4.36 0 0 0
19/05/2020
4.43
 84,610 4.56 4.56 4.34 0 0 0
18/05/2020
4.53
 8,040 4.59 4.60 4.43 0 0 0
15/05/2020
4.45
 19,250 4.47 4.51 4.43 0 5,000 0.0
14/05/2020
4.50
 37,450 4.51 4.51 4.47 0 0 0
13/05/2020
4.51
 28,460 4.57 4.57 4.41 0 0 0
12/05/2020
4.57
 14,260 4.47 4.57 4.40 0 0 0
11/05/2020
4.56
 12,050 4.56 4.61 4.48 0 0 0
08/05/2020
4.55
 22,310 4.58 4.58 4.47 0 0 0
07/05/2020
4.47
 14,110 4.46 4.47 4.44 0 0 0
06/05/2020
4.59
 23,380 4.61 4.78 4.27 30 0 0.0
05/05/2020
4.49
 7,350 4.43 4.51 4.40 0 0 0
04/05/2020
4.54
 43,160 4.58 4.58 4.36 0 15,000 -0.1
29/04/2020
4.58
 22,670 4.58 4.61 4.40 0 4,000 0.0
28/04/2020
4.43
 28,210 4.28 4.74 4.28 0 3,000 0.0
27/04/2020
4.48
 8,660 4.73 4.75 4.48 0 4,880 0.0
24/04/2020
4.73
 11,480 4.76 4.76 4.73 0 3,120 0.0
23/04/2020
4.76
 106,110 4.76 4.76 4.69 0 1,100 0.0
22/04/2020
4.46
 16,560 4.51 4.51 4.28 0 5,000 0.0
21/04/2020
4.43
 34,670 4.29 4.53 4.26 0 0 0
20/04/2020
4.25
 20,210 4.04 4.25 3.97 0 0 0
17/04/2020
3.97
 3,010 4.26 4.26 3.97 0 0 0
16/04/2020
4.12
 27,770 3.97 4.12 3.97 0 27,680 -0.2
15/04/2020
3.97
 3,010 4.22 4.22 3.97 0 0 0
14/04/2020
4.12
 4,140 4.12 4.12 3.90 0 0 0
13/04/2020
4.12
 50 4.11 4.12 4.11 0 0 0
10/04/2020
4.04
 4,450 3.90 4.04 3.90 0 10 0
09/04/2020
4.04
 4,250 4.12 4.19 4.04 0 0 0
08/04/2020
4.15
 30 4.19 4.19 3.91 0 0 0
07/04/2020
4.19
 840 4.25 4.26 4.04 0 0 0
06/04/2020
4.04
 3,320 4.26 4.26 3.90 0 0 0
03/04/2020
4.17
 170 4.04 4.17 4.04 0 0 0
01/04/2020
3.90
 3,500 3.69 3.90 3.69 0 0 0
31/03/2020
3.89
 3,200 3.90 3.90 3.89 0 0 0
30/03/2020
4.18
 7,360 3.90 4.33 3.90 0 0 0
27/03/2020
4.19
 430 3.96 4.19 3.96 0 0 0
26/03/2020
4.26
 10 4.26 4.26 4.26 0 0 0
25/03/2020
4.26
 1,010 4.12 4.26 3.80 0 0 0
24/03/2020
4.04
 8,090 4.32 4.32 3.79 0 0 0
23/03/2020
4.06
 700 4.07 4.33 4.06 0 0 0
20/03/2020
4.36
 720 4.47 4.47 4.04 0 0 0
19/03/2020
4.33
 360 4.09 4.33 4.09 200 0 0.0
18/03/2020
4.39
 1,750 4.33 4.54 3.97 200 0 0.0
17/03/2020
4.26
 20 4.26 4.26 4.26 0 0 0
16/03/2020
4.26
 10 4.26 4.26 4.26 0 0 0
13/03/2020
4.04
 3,260 4.40 4.46 3.97 0 180 0.0
12/03/2020
4.26
 28,810 4.33 4.63 4.03 27,690 330 0.2
11/03/2020
4.33
 2,470 4.45 4.45 4.17 0 0 0
10/03/2020
4.45
 110 4.51 4.51 4.15 0 90 0.0
09/03/2020
4.46
 1,570 4.15 4.53 4.15 0 0 0
06/03/2020
4.46
 90 4.19 4.46 4.17 0 0 0
05/03/2020
4.47
 410 4.61 4.61 4.46 0 0 0
04/03/2020
4.61
 250 4.54 4.61 4.54 0 0 0
03/03/2020
4.51
 10 4.51 4.51 4.51 0 0 0
02/03/2020
4.39
 1,210 4.46 4.46 4.17 0 0 0
28/02/2020
4.46
 1,690 4.24 4.46 4.23 0 0 0
27/02/2020
4.54
 410 4.46 4.61 4.19 10 0 0
26/02/2020
4.46
 0 4.46 4.46 4.46 0 0 0
25/02/2020
4.46
 8,030 4.12 4.53 4.12 0 0 0
24/02/2020
4.36
 100 4.36 4.36 4.36 0 0 0
21/02/2020
4.68
 560 4.68 4.68 4.57 0 0 0
20/02/2020
4.58
 200 4.54 4.58 4.54 0 0 0
19/02/2020
4.58
 1,310 4.61 4.90 4.30 0 0 0
18/02/2020
4.61
 40 4.61 4.61 4.61 0 0 0
17/02/2020
4.61
 340 4.26 4.61 4.26 0 0 0
14/02/2020
4.56
 400 4.61 4.90 4.56 200 100 0.0
13/02/2020
4.90
 0 4.90 4.90 4.90 0 0 0
12/02/2020
4.90
 350 4.60 4.90 4.60 0 0 0
11/02/2020
4.60
 32,330 4.46 4.67 4.17 0 1,000 0.0
10/02/2020
4.36
 960 4.40 4.53 4.26 0 0 0
07/02/2020
4.33
 0 4.33 4.33 4.33 0 0 0
06/02/2020
4.33
 6,630 4.26 4.46 4.25 0 0 0
05/02/2020
4.40
 160 4.47 4.47 4.40 0 0 0
04/02/2020
4.19
 3,320 4.61 4.61 4.19 0 1,300 0.0
03/02/2020
4.40
 26,800 4.40 4.75 4.22 0 0 0
31/01/2020
4.53
 9,210 4.47 4.53 4.42 0 0 0
30/01/2020
4.75
 2,920 4.63 4.75 4.63 0 0 0
22/01/2020
4.96
 5,890 4.67 4.96 4.67 0 1,100 0.0
21/01/2020
4.68
 110 4.54 4.68 4.54 0 0 0
20/01/2020
4.42
 1,150 4.30 4.42 4.30 0 0 0
17/01/2020
4.42
 3,720 4.54 4.54 4.29 0 0 0
16/01/2020
4.31
 3,510 4.30 4.46 4.30 0 0 0
15/01/2020
4.46
 6,320 4.47 4.75 4.33 0 0 0
14/01/2020
4.45
 4,060 4.47 4.47 4.36 0 0 0
13/01/2020
4.47
 50 4.47 4.47 4.47 0 0 0
10/01/2020
4.47
 3,330 4.61 5.02 4.43 0 0 0
09/01/2020
4.73
 2,490 4.30 4.73 4.30 0 10 0.0
08/01/2020
4.43
 2,130 4.28 4.43 4.27 0 750 0.0
07/01/2020
4.45
 0 4.45 4.45 4.45 0 0 0
06/01/2020
4.45
 5,620 4.26 4.51 4.26 0 0 0
03/01/2020
4.46
 10,360 4.45 4.46 4.36 1,000 10,000 -0.1

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