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)
02/01/2020
4.45
 2,620 4.46 4.46 4.36 0 0 0
31/12/2019
4.46
 7,570 4.46 4.46 4.34 170 0 0.0
30/12/2019
4.47
 17,450 4.34 4.51 4.34 750 0 0.0
27/12/2019
4.51
 4,170 4.46 4.51 4.43 0 0 0
26/12/2019
4.47
 1,470 4.61 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 4.43 4.43 4.43 750 0 0.0
23/12/2019
4.47
 3,820 4.33 4.68 4.33 0 0 0
20/12/2019
4.56
 14,680 4.56 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 4.47 4.47 4.47 0 5,390 0.0
17/12/2019
4.52
 6,620 4.48 4.53 4.47 1,100 4,610 0.0
16/12/2019
4.53
 1,750 4.47 4.54 4.41 500 0 0.0
13/12/2019
4.70
 10 4.70 4.70 4.70 0 0 0
12/12/2019
4.65
 20 4.65 4.65 4.65 0 0 0
11/12/2019
4.61
 1,210 4.56 4.61 4.56 0 0 0
10/12/2019
4.68
 3,020 4.41 4.68 4.41 0 0 0
09/12/2019
4.60
 5,390 4.80 4.80 4.40 1,000 0 0.0
06/12/2019
4.72
 10 4.72 4.72 4.72 0 0 0
05/12/2019
4.61
 16,250 4.58 4.61 4.58 1,000 0 0.0
04/12/2019
4.68
 110 4.37 4.68 4.37 0 0 0
03/12/2019
4.64
 1,520 4.72 4.72 4.41 0 0 0
02/12/2019
4.65
 550 4.48 4.65 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 4.40 4.68 4.40 0 0 0
27/11/2019
4.72
 10 4.72 4.72 4.72 0 0 0
26/11/2019
4.66
 360 4.54 4.66 4.54 0 0 0
25/11/2019
4.36
 5,140 4.61 4.62 4.36 2,500 0 0.0
22/11/2019
4.68
 1,360 4.75 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 4.61 4.72 4.61 0 0 0
19/11/2019
4.72
 11,090 4.61 4.72 4.54 520 0 0.0
18/11/2019
4.75
 11,320 4.86 4.86 4.61 270 0 0.0
15/11/2019
4.72
 4,360 4.70 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 4.72 4.72 4.63 210 2,000 0.0
11/11/2019
4.68
 1,550 4.62 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 4.63 4.82 4.61 0 990 0.0
04/11/2019
4.68
 10,060 4.90 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 4.97 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 4.76 4.82 4.69 0 0 0
24/10/2019
4.90
 10,960 4.79 4.92 4.75 1,010 2,000 0.0
23/10/2019
4.80
 2,550 4.81 4.90 4.80 0 840 0.0
22/10/2019
4.89
 48,330 4.79 4.92 4.79 430 0 0.0
21/10/2019
4.96
 37,190 4.82 4.97 4.79 0 9,910 -0.1
18/10/2019
4.79
 19,660 4.97 4.97 4.63 1,190 0 0.0
17/10/2019
4.65
 15,020 4.82 4.96 4.65 0 0 0
16/10/2019
4.80
 21,030 4.80 4.82 4.63 9,810 5,000 0.0
15/10/2019
4.81
 100 4.81 4.81 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 4.80 4.82 4.80 0 0 0
10/10/2019
4.79
 140 4.79 4.79 4.79 140 0 0.0
09/10/2019
4.82
 2,610 4.80 4.82 4.75 2,390 0 0.0
08/10/2019
4.68
 11,370 4.75 4.77 4.65 0 0 0
07/10/2019
4.78
 360 4.75 4.78 4.68 20 0 0.0
04/10/2019
4.68
 340 4.83 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 4.68 4.78 4.61 3,470 0 0.0
01/10/2019
4.81
 2,950 4.90 4.90 4.75 0 0 0
30/09/2019
4.77
 9,110 4.71 4.85 4.71 0 0 0
27/09/2019
4.86
 5,140 4.82 4.86 4.69 0 0 0
26/09/2019
4.88
 10,290 4.92 4.95 4.68 0 0 0
25/09/2019
4.82
 20,100 4.68 5.00 4.68 0 0 0
24/09/2019
4.73
 1,120 4.87 4.90 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 4.82 4.97 4.70 0 0 0
19/09/2019
4.96
 3,620 4.97 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 4.68 4.96 4.68 0 0 0
16/09/2019
4.97
 1,630 4.77 4.97 4.90 0 0 0
13/09/2019
4.91
 9,460 4.77 4.95 4.77 0 0 0
12/09/2019
4.98
 25,670 5.04 5.06 4.73 0 0 0
11/09/2019
5.05
 360 5.07 5.07 4.90 0 0 0
10/09/2019
4.82
 25,070 4.82 5.04 4.82 0 0 0
09/09/2019
4.97
 740 5.07 4.97 4.82 0 0 0
06/09/2019
5.07
 10 5.07 5.07 5.07 0 0 0
05/09/2019
5.07
 10 5.07 5.07 5.07 0 0 0
04/09/2019
4.97
 1,290 5.07 4.97 4.97 0 0 0
03/09/2019
5.07
 30 5.07 5.07 5.07 0 0 0
30/08/2019
5.00
 6,800 5.02 5.02 4.94 0 0 0
29/08/2019
5.02
 3,220 5.09 5.09 4.97 0 0 0
28/08/2019
5.07
 3,040 4.97 5.07 4.97 0 0 0
27/08/2019
5.04
 1,680 4.97 5.10 4.83 0 0 0
26/08/2019
4.96
 3,720 5.18 5.18 4.80 0 0 0
23/08/2019
5.09
 80 5.17 5.17 5.09 0 0 0
22/08/2019
5.17
 20 5.17 5.17 5.17 0 0 0
21/08/2019
5.11
 4,500 5.10 5.11 5.10 0 0 0
20/08/2019
5.11
 1,180 5.29 5.29 5.11 0 0 0
19/08/2019
5.07
 13,260 4.79 5.07 4.79 0 0 0
16/08/2019
4.97
 230 4.81 4.97 4.81 0 0 0
15/08/2019
5.00
 0 5.00 5.00 5.00 0 0 0
14/08/2019
5.00
 3,340 4.82 5.00 4.80 0 0 0

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