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)
05/02/2020
4.40
 160 4.19 4.47 4.40 0 0 0
04/02/2020
4.19
 3,320 4.40 4.61 4.19 0 1,300 0.0
03/02/2020
4.40
 26,800 4.53 4.75 4.22 0 0 0
31/01/2020
4.53
 9,210 4.75 4.75 4.42 0 0 0
30/01/2020
4.75
 2,920 4.96 4.96 4.63 0 0 0
22/01/2020
4.96
 5,890 4.68 4.96 4.67 0 1,100 0.0
21/01/2020
4.68
 110 4.42 4.68 4.54 0 0 0
20/01/2020
4.42
 1,150 4.42 4.42 4.30 0 0 0
17/01/2020
4.42
 3,720 4.31 4.54 4.29 0 0 0
16/01/2020
4.31
 3,510 4.46 4.46 4.30 0 0 0
15/01/2020
4.46
 6,320 4.45 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 4.73 5.02 4.43 0 0 0
09/01/2020
4.73
 2,490 4.43 4.73 4.30 0 10 0.0
08/01/2020
4.43
 2,130 4.45 4.45 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 4.46 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
02/01/2020
4.45
 2,620 4.46 4.46 4.36 0 0 0
31/12/2019
4.46
 7,570 4.47 4.47 4.34 170 0 0.0
30/12/2019
4.47
 17,450 4.51 4.51 4.34 750 0 0.0
27/12/2019
4.51
 4,170 4.47 4.51 4.43 0 0 0
26/12/2019
4.47
 1,470 4.46 4.61 4.46 0 0 0
25/12/2019
4.46
 5,500 4.43 4.47 4.43 0 0 0
24/12/2019
4.43
 960 4.47 4.47 4.43 750 0 0.0
23/12/2019
4.47
 3,820 4.56 4.68 4.33 0 0 0
20/12/2019
4.56
 14,680 4.47 4.56 4.43 1,250 0 0.0
19/12/2019
4.47
 4,660 4.47 4.47 4.47 1,000 0 0.0
18/12/2019
4.47
 10,200 4.52 4.52 4.47 0 5,390 0.0
17/12/2019
4.52
 6,620 4.53 4.53 4.47 1,100 4,610 0.0
16/12/2019
4.53
 1,750 4.70 4.70 4.41 500 0 0.0
13/12/2019
4.70
 10 4.65 4.70 4.70 0 0 0
12/12/2019
4.65
 20 4.61 4.65 4.65 0 0 0
11/12/2019
4.61
 1,210 4.68 4.68 4.56 0 0 0
10/12/2019
4.68
 3,020 4.60 4.68 4.41 0 0 0
09/12/2019
4.60
 5,390 4.72 4.80 4.40 1,000 0 0.0
06/12/2019
4.72
 10 4.61 4.72 4.72 0 0 0
05/12/2019
4.61
 16,250 4.68 4.68 4.58 1,000 0 0.0
04/12/2019
4.68
 110 4.64 4.68 4.37 0 0 0
03/12/2019
4.64
 1,520 4.65 4.72 4.41 0 0 0
02/12/2019
4.65
 550 4.77 4.77 4.48 0 0 0
29/11/2019
4.77
 800 4.68 4.77 4.68 0 0 0
28/11/2019
4.68
 510 4.72 4.72 4.40 0 0 0
27/11/2019
4.72
 10 4.66 4.72 4.72 0 0 0
26/11/2019
4.66
 360 4.36 4.66 4.54 0 0 0
25/11/2019
4.36
 5,140 4.68 4.68 4.36 2,500 0 0.0
22/11/2019
4.68
 1,360 4.71 4.75 4.44 200 0 0.0
21/11/2019
4.71
 0 4.71 4.71 4.71 0 0 0
20/11/2019
4.71
 4,740 4.72 4.72 4.61 0 0 0
19/11/2019
4.72
 11,090 4.75 4.75 4.54 520 0 0.0
18/11/2019
4.75
 11,320 4.72 4.86 4.61 270 0 0.0
15/11/2019
4.72
 4,360 4.71 4.72 4.70 4,050 3,870 0.0
14/11/2019
4.71
 4,620 4.72 4.72 4.65 0 2,130 0.0
13/11/2019
4.72
 3,400 4.71 4.72 4.65 0 0 0
12/11/2019
4.71
 5,880 4.68 4.72 4.63 210 2,000 0.0
11/11/2019
4.68
 1,550 4.65 4.74 4.62 500 0 0.0
08/11/2019
4.65
 0 4.65 4.65 4.65 0 0 0
07/11/2019
4.65
 25,440 4.65 4.65 4.65 0 840 0.0
06/11/2019
4.65
 31,060 4.76 4.76 4.54 0 160 0.0
05/11/2019
4.76
 14,140 4.68 4.82 4.61 0 990 0.0
04/11/2019
4.68
 10,060 4.80 4.90 4.68 0 10 0
01/11/2019
4.80
 13,710 4.81 4.96 4.71 1,200 0 0.0
31/10/2019
4.81
 45,940 4.97 4.97 4.68 0 0 0
30/10/2019
4.97
 13,170 5.05 5.07 4.97 500 0 0.0
29/10/2019
5.05
 21,610 5.14 5.14 4.97 0 2,000 0.0
28/10/2019
5.14
 152,630 4.82 5.16 4.61 0 7,060 0.0
25/10/2019
4.82
 3,680 4.90 4.90 4.69 0 0 0
24/10/2019
4.90
 10,960 4.80 4.92 4.75 1,010 2,000 0.0
23/10/2019
4.80
 2,550 4.89 4.90 4.80 0 840 0.0
22/10/2019
4.89
 48,330 4.96 4.96 4.79 430 0 0.0
21/10/2019
4.96
 37,190 4.79 4.97 4.79 0 9,910 -0.1
18/10/2019
4.79
 19,660 4.65 4.97 4.63 1,190 0 0.0
17/10/2019
4.65
 15,020 4.80 4.96 4.65 0 0 0
16/10/2019
4.80
 21,030 4.81 4.82 4.63 9,810 5,000 0.0
15/10/2019
4.81
 100 4.82 4.82 4.81 0 0 0
14/10/2019
4.82
 0 4.82 4.82 4.82 0 0 0
11/10/2019
4.82
 200 4.79 4.82 4.80 0 0 0
10/10/2019
4.79
 140 4.82 4.82 4.79 140 0 0.0
09/10/2019
4.82
 2,610 4.68 4.82 4.75 2,390 0 0.0
08/10/2019
4.68
 11,370 4.78 4.78 4.65 0 0 0
07/10/2019
4.78
 360 4.68 4.78 4.68 20 0 0.0
04/10/2019
4.68
 340 4.75 4.83 4.65 0 0 0
03/10/2019
4.75
 210 4.75 4.75 4.75 0 0 0
02/10/2019
4.75
 6,420 4.81 4.81 4.61 3,470 0 0.0
01/10/2019
4.81
 2,950 4.77 4.90 4.75 0 0 0
30/09/2019
4.77
 9,110 4.86 4.86 4.71 0 0 0
27/09/2019
4.86
 5,140 4.88 4.88 4.69 0 0 0
26/09/2019
4.88
 10,290 4.82 4.95 4.68 0 0 0
25/09/2019
4.82
 20,100 4.73 5.00 4.68 0 0 0
24/09/2019
4.73
 1,120 4.97 4.97 4.73 0 0 0
23/09/2019
4.97
 40 4.97 4.97 4.97 0 0 0
20/09/2019
4.97
 9,400 4.96 4.97 4.70 0 0 0
19/09/2019
4.96
 3,620 4.82 4.97 4.71 0 0 0
18/09/2019
4.82
 3,710 4.94 4.94 4.70 0 0 0
17/09/2019
4.94
 25,200 4.97 4.97 4.68 0 0 0
16/09/2019
4.97
 1,630 4.91 4.97 4.90 0 0 0
13/09/2019
4.91
 9,460 4.98 4.98 4.77 0 0 0
12/09/2019
4.98
 25,670 5.05 5.06 4.73 0 0 0
11/09/2019
5.05
 360 4.82 5.07 4.90 0 0 0

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