CTCP Khoáng sản FECON (fcm)

2.73
0.05
(1.87%)
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)
20/03/2019
4.90
 11,690 4.89 4.95 4.89 0 0 0
19/03/2019
4.95
 158,130 4.95 4.95 4.89 0 0 0
18/03/2019
4.95
 67,580 4.95 5.08 4.86 0 0 0
15/03/2019
4.86
 3,440 5.01 5.01 4.86 0 0 0
14/03/2019
4.92
 47,580 4.92 5.02 4.91 0 0 0
13/03/2019
4.92
 23,150 4.93 5.08 4.92 0 0 0
12/03/2019
5.00
 40,650 4.95 5.04 4.89 1,000 0 0.0
11/03/2019
5.04
 223,300 4.95 5.04 4.86 0 0 0
08/03/2019
4.95
 29,270 4.86 4.95 4.86 0 0 0
07/03/2019
4.92
 35,530 4.94 5.01 4.92 0 0 0
06/03/2019
4.95
 54,540 4.83 5.01 4.78 0 0 0
05/03/2019
5.02
 54,700 5.08 5.08 4.76 0 0 0
04/03/2019
5.08
 10,100 5.14 5.14 4.95 0 0 0
01/03/2019
5.12
 29,670 4.95 5.14 4.95 0 12,960 -0.1
28/02/2019
5.14
 330,450 4.75 5.15 4.75 0 20 0.0
27/02/2019
4.87
 39,960 4.89 4.89 4.72 0 0 0
26/02/2019
4.87
 81,350 4.89 4.89 4.69 12,960 30 0.1
25/02/2019
4.89
 156,150 4.62 4.89 4.52 20,000 6,450 0.1
22/02/2019
4.62
 41,110 4.49 4.62 4.49 0 0 0
21/02/2019
4.56
 21,790 4.56 4.62 4.52 0 500 0.0
20/02/2019
4.53
 59,010 4.52 4.53 4.43 0 0 0
19/02/2019
4.53
 21,160 4.52 4.56 4.49 0 0 0
18/02/2019
4.54
 40,720 4.55 4.55 4.43 0 0 0
15/02/2019
4.48
 10,210 4.44 4.49 4.42 0 0 0
14/02/2019
4.44
 42,540 4.49 4.56 4.44 0 0 0
13/02/2019
4.56
 7,520 4.56 4.56 4.42 0 0 0
12/02/2019
4.56
 31,830 4.49 4.62 4.49 0 0 0
11/02/2019
4.46
 21,660 4.30 4.48 4.30 0 0 0
01/02/2019
4.38
 1,070 4.38 4.38 4.36 0 0 0
31/01/2019
4.32
 21,440 4.49 4.49 4.29 720 0 0.0
30/01/2019
4.32
 5,030 4.30 4.54 4.29 0 0 0
29/01/2019
4.49
 31,610 4.53 4.53 4.30 0 0 0
28/01/2019
4.44
 14,380 4.69 4.82 4.44 0 0 0
25/01/2019
4.61
 36,140 4.62 4.62 4.44 0 0 0
24/01/2019
4.62
 140 4.81 4.81 4.62 0 0 0
23/01/2019
4.58
 13,350 4.56 4.62 4.50 0 0 0
22/01/2019
4.62
 13,060 4.62 4.62 4.49 0 0 0
21/01/2019
4.59
 14,900 4.62 4.62 4.59 0 0 0
18/01/2019
4.42
 46,300 4.31 4.48 4.30 6,000 0 0.0
17/01/2019
4.41
 10,120 4.33 4.41 4.29 0 100 0.0
16/01/2019
4.33
 7,540 4.33 4.56 4.33 0 0 0
15/01/2019
4.32
 4,000 4.49 4.54 4.32 0 0 0
14/01/2019
4.56
 6,520 4.56 4.56 4.53 6,000 0 0.0
11/01/2019
4.53
 3,010 4.53 4.53 4.53 0 0 0
10/01/2019
4.48
 6,010 4.42 4.48 4.42 0 0 0
09/01/2019
4.48
 2,950 4.49 4.49 4.47 0 0 0
08/01/2019
4.45
 252,970 4.29 4.45 4.15 0 0 0
07/01/2019
4.40
 16,850 4.39 4.42 4.39 0 0 0
04/01/2019
4.42
 273,210 4.36 4.42 4.29 0 0 0
03/01/2019
4.53
 50,020 4.53 4.53 4.42 0 0 0
02/01/2019
4.42
 113,200 4.42 4.69 4.42 0 0 0
28/12/2018
4.45
 34,480 4.52 4.62 4.45 0 0 0
27/12/2018
4.62
 12,040 4.62 4.69 4.53 0 0 0
26/12/2018
4.52
 31,250 4.51 4.75 4.51 0 0 0
25/12/2018
4.52
 60,910 4.56 4.71 4.52 300 0 0.0
24/12/2018
4.71
 16,320 4.73 4.73 4.61 0 200 0.0
21/12/2018
4.73
 301,820 4.75 4.77 4.62 0 0 0
20/12/2018
4.77
 45,760 4.72 4.79 4.69 300,000 0 2.0
19/12/2018
4.69
 96,430 4.81 4.81 4.69 0 0 0
18/12/2018
4.73
 50,360 4.69 4.75 4.69 0 0 0
17/12/2018
4.72
 74,820 4.73 4.77 4.72 0 300,000 -2.3
14/12/2018
4.75
 64,460 4.75 4.77 4.73 0 0 0
13/12/2018
4.73
 79,200 4.70 4.79 4.70 0 0 0
12/12/2018
4.72
 32,910 4.66 4.74 4.66 0 0 0
11/12/2018
4.70
 71,940 4.81 4.81 4.68 0 0 0
10/12/2018
4.74
 17,480 4.63 4.78 4.63 0 0 0
07/12/2018
4.71
 88,590 4.82 4.82 4.71 0 10 0.0
06/12/2018
4.72
 47,450 4.89 4.89 4.72 0 0 0
05/12/2018
4.83
 333,180 4.87 4.90 4.71 0 115,190 -0.8
04/12/2018
4.79
 74,220 4.79 4.85 4.70 0 0 0
03/12/2018
4.88
 67,360 4.89 4.89 4.79 0 40 0.0
30/11/2018
4.82
 43,200 4.89 4.96 4.82 0 0 0
29/11/2018
4.85
 368,570 4.68 4.95 4.62 0 0 0
28/11/2018
4.62
 74,600 4.38 4.62 4.38 0 0 0
27/11/2018
4.46
 123,840 4.43 4.56 4.42 0 0 0
26/11/2018
4.56
 65,230 4.42 4.68 4.42 0 0 0
23/11/2018
4.68
 53,450 4.43 4.74 4.43 40 0 0.0
22/11/2018
4.75
 236,910 4.86 4.86 4.62 0 0 0
21/11/2018
4.56
 235,790 4.56 4.56 4.49 0 0 0
20/11/2018
4.26
 118,110 4.03 4.26 4.03 0 0 0
19/11/2018
3.98
 69,100 3.98 4.03 3.96 0 0 0
16/11/2018
3.98
 7,270 3.99 3.99 3.97 0 0 0
15/11/2018
3.97
 11,610 3.99 3.99 3.94 0 0 0
14/11/2018
3.97
 38,760 3.99 4.06 3.94 0 0 0
13/11/2018
3.99
 28,010 4.03 4.03 3.85 400 0 0.0
12/11/2018
4.03
 20,310 3.97 4.03 3.96 0 0 0
09/11/2018
4.05
 17,550 4.00 4.06 3.98 0 0 0
08/11/2018
4.06
 24,790 4.05 4.09 4.02 0 2,000 0.0
07/11/2018
4.02
 7,400 4.03 4.05 3.99 0 0 0
06/11/2018
4.02
 22,590 4.05 4.05 3.97 0 0 0
05/11/2018
3.97
 22,080 4.02 4.09 3.96 0 0 0
02/11/2018
4.09
 34,910 4.02 4.09 3.96 0 0 0
01/11/2018
4.02
 28,720 4.05 4.05 3.95 0 0 0
31/10/2018
3.99
 79,920 3.96 3.99 3.90 2,000 0 0.0
30/10/2018
3.90
 57,960 3.92 3.92 3.83 0 2,000 0.0
29/10/2018
3.88
 12,950 3.77 3.94 3.77 0 0 0
26/10/2018
3.95
 38,900 3.74 3.99 3.74 0 0 0
25/10/2018
3.89
 89,040 3.60 3.90 3.60 1,000 0 0.0
24/10/2018
3.83
 78,380 3.89 3.96 3.83 1,000 0 0.0
23/10/2018
3.89
 44,020 3.99 3.99 3.83 0 0 0

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