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)
17/04/2019
4.97
 13,930 5.00 5.00 4.65 400 0 0.0
16/04/2019
5.00
 6,610 5.01 5.01 4.90 500 0 0.0
12/04/2019
5.01
 24,620 4.99 5.01 4.89 0 0 0
11/04/2019
4.99
 11,620 4.99 5.01 4.92 600 0 0.0
10/04/2019
4.99
 83,410 4.89 5.01 4.89 0 5,000 0.0
09/04/2019
4.89
 59,790 4.90 5.02 4.89 500 8,900 -0.1
08/04/2019
4.90
 54,590 5.00 5.00 4.90 0 0 0
05/04/2019
5.00
 49,030 4.95 5.00 4.91 0 0 0
04/04/2019
4.95
 3,410 4.95 5.05 4.89 0 0 0
03/04/2019
4.95
 64,670 4.95 4.95 4.86 0 0 0
02/04/2019
4.95
 13,110 4.99 4.99 4.91 0 0 0
01/04/2019
4.99
 239,610 5.04 5.04 4.85 0 0 0
29/03/2019
5.04
 13,350 5.05 5.06 5.02 0 0 0
28/03/2019
5.05
 6,550 5.02 5.07 4.95 0 0 0
27/03/2019
5.02
 47,380 4.95 5.08 4.95 0 0 0
26/03/2019
4.95
 45,460 4.92 5.14 4.93 0 0 0
25/03/2019
4.92
 156,640 4.92 4.92 4.86 0 0 0
22/03/2019
4.92
 170,440 4.86 4.92 4.85 0 0 0
21/03/2019
4.86
 203,950 4.90 4.94 4.85 0 0 0
20/03/2019
4.90
 11,690 4.95 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 4.86 5.08 4.86 0 0 0
15/03/2019
4.86
 3,440 4.92 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 5.00 5.08 4.92 0 0 0
12/03/2019
5.00
 40,650 5.04 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 4.92 4.95 4.86 0 0 0
07/03/2019
4.92
 35,530 4.95 5.01 4.92 0 0 0
06/03/2019
4.95
 54,540 5.02 5.02 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 5.12 5.14 4.95 0 0 0
01/03/2019
5.12
 29,670 5.14 5.14 4.95 0 12,960 -0.1
28/02/2019
5.14
 330,450 4.87 5.15 4.75 0 20 0.0
27/02/2019
4.87
 39,960 4.87 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 4.56 4.62 4.49 0 0 0
21/02/2019
4.56
 21,790 4.53 4.62 4.52 0 500 0.0
20/02/2019
4.53
 59,010 4.53 4.53 4.43 0 0 0
19/02/2019
4.53
 21,160 4.54 4.56 4.49 0 0 0
18/02/2019
4.54
 40,720 4.48 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 4.56 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 4.46 4.62 4.49 0 0 0
11/02/2019
4.46
 21,660 4.38 4.48 4.30 0 0 0
01/02/2019
4.38
 1,070 4.32 4.38 4.36 0 0 0
31/01/2019
4.32
 21,440 4.32 4.49 4.29 720 0 0.0
30/01/2019
4.32
 5,030 4.49 4.54 4.29 0 0 0
29/01/2019
4.49
 31,610 4.44 4.53 4.30 0 0 0
28/01/2019
4.44
 14,380 4.61 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 4.58 4.81 4.62 0 0 0
23/01/2019
4.58
 13,350 4.62 4.62 4.50 0 0 0
22/01/2019
4.62
 13,060 4.59 4.62 4.49 0 0 0
21/01/2019
4.59
 14,900 4.42 4.62 4.59 0 0 0
18/01/2019
4.42
 46,300 4.41 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 4.32 4.56 4.33 0 0 0
15/01/2019
4.32
 4,000 4.56 4.56 4.32 0 0 0
14/01/2019
4.56
 6,520 4.53 4.56 4.53 6,000 0 0.0
11/01/2019
4.53
 3,010 4.48 4.53 4.53 0 0 0
10/01/2019
4.48
 6,010 4.48 4.48 4.42 0 0 0
09/01/2019
4.48
 2,950 4.45 4.49 4.47 0 0 0
08/01/2019
4.45
 252,970 4.40 4.45 4.15 0 0 0
07/01/2019
4.40
 16,850 4.42 4.42 4.39 0 0 0
04/01/2019
4.42
 273,210 4.53 4.53 4.29 0 0 0
03/01/2019
4.53
 50,020 4.42 4.53 4.42 0 0 0
02/01/2019
4.42
 113,200 4.45 4.69 4.42 0 0 0
28/12/2018
4.45
 34,480 4.62 4.62 4.45 0 0 0
27/12/2018
4.62
 12,040 4.52 4.69 4.53 0 0 0
26/12/2018
4.52
 31,250 4.52 4.75 4.51 0 0 0
25/12/2018
4.52
 60,910 4.71 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 4.77 4.77 4.62 0 0 0
20/12/2018
4.77
 45,760 4.69 4.79 4.69 300,000 0 2.0
19/12/2018
4.69
 96,430 4.73 4.81 4.69 0 0 0
18/12/2018
4.73
 50,360 4.72 4.75 4.69 0 0 0
17/12/2018
4.72
 74,820 4.75 4.77 4.72 0 300,000 -2.3
14/12/2018
4.75
 64,460 4.73 4.77 4.73 0 0 0
13/12/2018
4.73
 79,200 4.72 4.79 4.70 0 0 0
12/12/2018
4.72
 32,910 4.70 4.74 4.66 0 0 0
11/12/2018
4.70
 71,940 4.74 4.81 4.68 0 0 0
10/12/2018
4.74
 17,480 4.71 4.78 4.63 0 0 0
07/12/2018
4.71
 88,590 4.72 4.82 4.71 0 10 0.0
06/12/2018
4.72
 47,450 4.83 4.89 4.72 0 0 0
05/12/2018
4.83
 333,180 4.79 4.90 4.71 0 115,190 -0.8
04/12/2018
4.79
 74,220 4.88 4.88 4.70 0 0 0
03/12/2018
4.88
 67,360 4.82 4.89 4.79 0 40 0.0
30/11/2018
4.82
 43,200 4.85 4.96 4.82 0 0 0
29/11/2018
4.85
 368,570 4.62 4.95 4.62 0 0 0
28/11/2018
4.62
 74,600 4.46 4.62 4.38 0 0 0
27/11/2018
4.46
 123,840 4.56 4.56 4.42 0 0 0
26/11/2018
4.56
 65,230 4.68 4.68 4.42 0 0 0
23/11/2018
4.68
 53,450 4.75 4.75 4.43 40 0 0.0
22/11/2018
4.75
 236,910 4.56 4.86 4.62 0 0 0
21/11/2018
4.56
 235,790 4.26 4.56 4.49 0 0 0
20/11/2018
4.26
 118,110 3.98 4.26 4.03 0 0 0
19/11/2018
3.98
 69,100 3.98 4.03 3.96 0 0 0

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