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)
29/06/2020
4.51
 66,530 4.68 4.68 4.48 0 0 0
26/06/2020
4.68
 45,920 4.68 4.72 4.51 0 0 0
25/06/2020
4.68
 75,420 4.85 4.85 4.56 0 0 0
24/06/2020
4.85
 217,890 4.54 4.85 4.55 0 0 0
23/06/2020
4.54
 57,230 4.54 4.61 4.51 0 0 0
22/06/2020
4.54
 47,680 4.54 4.56 4.48 0 0 0
19/06/2020
4.54
 69,390 4.54 4.54 4.46 0 0 0
18/06/2020
4.54
 86,630 4.54 4.63 4.37 0 56,600 -0.4
17/06/2020
4.54
 52,600 4.50 4.65 4.51 0 0 0
16/06/2020
4.50
 20,800 4.45 4.68 4.45 0 0 0
15/06/2020
4.45
 91,770 4.75 4.75 4.45 0 0 0
12/06/2020
4.75
 117,930 4.80 4.80 4.49 0 0 0
11/06/2020
4.80
 388,150 4.79 5.10 4.79 4,000 25,840 -0.2
10/06/2020
4.79
 177,080 4.65 4.82 4.63 0 54,760 -0.4
09/06/2020
4.65
 121,210 4.64 4.72 4.65 1,050 14,440 -0.1
08/06/2020
4.64
 109,090 4.59 4.82 4.60 0 23,910 -0.2
05/06/2020
4.59
 55,950 4.53 4.68 4.46 0 0 0
04/06/2020
4.53
 123,790 4.61 4.65 4.51 0 0 0
03/06/2020
4.61
 65,680 4.58 4.65 4.55 0 0 0
02/06/2020
4.58
 34,300 4.84 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 4.48 4.79 4.48 22,800 1,530 0.1
28/05/2020
4.48
 230,810 4.41 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 4.49 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 4.51 4.56 4.41 0 0 0
21/05/2020
4.51
 49,360 4.39 4.56 4.39 0 0 0
20/05/2020
4.39
 16,490 4.43 4.50 4.36 0 0 0
19/05/2020
4.43
 84,610 4.53 4.56 4.34 0 0 0
18/05/2020
4.53
 8,040 4.45 4.60 4.43 0 0 0
15/05/2020
4.45
 19,250 4.50 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 4.56 4.57 4.40 0 0 0
11/05/2020
4.56
 12,050 4.55 4.61 4.48 0 0 0
08/05/2020
4.55
 22,310 4.47 4.58 4.47 0 0 0
07/05/2020
4.47
 14,110 4.59 4.59 4.44 0 0 0
06/05/2020
4.59
 23,380 4.49 4.78 4.27 30 0 0.0
05/05/2020
4.49
 7,350 4.54 4.54 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 4.43 4.61 4.40 0 4,000 0.0
28/04/2020
4.43
 28,210 4.48 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 4.46 4.76 4.69 0 1,100 0.0
22/04/2020
4.46
 16,560 4.43 4.51 4.28 0 5,000 0.0
21/04/2020
4.43
 34,670 4.25 4.53 4.26 0 0 0
20/04/2020
4.25
 20,210 3.97 4.25 3.97 0 0 0
17/04/2020
3.97
 3,010 4.12 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 4.12 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 4.04 4.12 4.11 0 0 0
10/04/2020
4.04
 4,450 4.04 4.04 3.90 0 10 0
09/04/2020
4.04
 4,250 4.15 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 4.04 4.26 4.04 0 0 0
06/04/2020
4.04
 3,320 4.17 4.26 3.90 0 0 0
03/04/2020
4.17
 170 3.90 4.17 4.04 0 0 0
01/04/2020
3.90
 3,500 3.89 3.90 3.69 0 0 0
31/03/2020
3.89
 3,200 4.18 4.18 3.89 0 0 0
30/03/2020
4.18
 7,360 4.19 4.33 3.90 0 0 0
27/03/2020
4.19
 430 4.26 4.26 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 4.04 4.26 3.80 0 0 0
24/03/2020
4.04
 8,090 4.06 4.32 3.79 0 0 0
23/03/2020
4.06
 700 4.36 4.36 4.06 0 0 0
20/03/2020
4.36
 720 4.33 4.47 4.04 0 0 0
19/03/2020
4.33
 360 4.39 4.39 4.09 200 0 0.0
18/03/2020
4.39
 1,750 4.26 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 4.04 4.26 4.26 0 0 0
13/03/2020
4.04
 3,260 4.26 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 4.46 4.51 4.15 0 90 0.0
09/03/2020
4.46
 1,570 4.46 4.53 4.15 0 0 0
06/03/2020
4.46
 90 4.47 4.47 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 4.51 4.61 4.54 0 0 0
03/03/2020
4.51
 10 4.39 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 4.54 4.54 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 4.36 4.53 4.12 0 0 0
24/02/2020
4.36
 100 4.68 4.68 4.36 0 0 0
21/02/2020
4.68
 560 4.58 4.68 4.57 0 0 0
20/02/2020
4.58
 200 4.58 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 4.56 4.61 4.26 0 0 0
14/02/2020
4.56
 400 4.90 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 4.36 4.67 4.17 0 1,000 0.0
10/02/2020
4.36
 960 4.33 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 4.40 4.46 4.25 0 0 0

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