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)
22/10/2018
3.99
 71,830 3.99 4.02 3.95 0 0 0
19/10/2018
3.96
 50,550 4.03 4.03 3.84 0 0 0
18/10/2018
4.03
 154,780 4.03 4.10 3.77 0 0 0
17/10/2018
4.03
 27,780 4.11 4.13 3.96 0 0 0
16/10/2018
3.96
 280,940 4.23 4.23 3.90 0 0 0
15/10/2018
4.17
 31,340 4.29 4.32 4.03 0 0 0
12/10/2018
4.29
 39,250 4.09 4.29 4.09 100 0 0.0
11/10/2018
4.23
 248,890 4.23 4.36 4.23 0 2,670 0.0
10/10/2018
4.55
 57,730 4.59 4.59 4.42 0 0 0
09/10/2018
4.59
 54,540 4.62 4.62 4.43 0 0 0
08/10/2018
4.62
 101,770 4.82 4.82 4.56 0 0 0
05/10/2018
4.79
 45,550 4.87 4.87 4.75 0 0 0
04/10/2018
4.83
 50,280 4.82 4.85 4.77 0 0 0
03/10/2018
4.80
 44,520 4.76 4.81 4.64 0 1,000 0.0
02/10/2018
4.76
 584,620 5.12 5.12 4.76 0 2,000 0.0
01/10/2018
5.12
 108,160 5.18 5.38 5.12 0 0 0
28/09/2018
5.26
 314,430 5.61 5.61 5.26 0 2,000 0.0
27/09/2018
5.55
 306,520 5.63 5.77 5.47 500 0 0.0
26/09/2018
5.88
 483,300 5.96 6.16 5.88 0 0 0
25/09/2018
6.17
 1,886,720 6.17 6.17 5.61 0 0 0
24/09/2018
5.88
 451,190 5.67 5.94 5.51 2,000 0 0.0
21/09/2018
5.87
 468,780 5.94 5.94 5.51 0 0 0
20/09/2018
5.85
 529,810 5.47 5.85 5.36 0 0 0
19/09/2018
5.47
 200,880 5.48 5.48 5.41 0 10,000 -0.1
18/09/2018
5.41
 95,940 5.45 5.45 5.23 0 20,000 -0.2
17/09/2018
5.37
 157,090 5.59 5.59 5.37 0 0 0
14/09/2018
5.58
 129,780 5.48 5.58 5.43 0 0 0
13/09/2018
5.48
 171,400 5.45 5.48 5.15 0 9,000 -0.1
12/09/2018
5.26
 148,410 5.27 5.28 5.15 0 3,000 0.0
11/09/2018
5.25
 124,360 5.16 5.38 5.15 0 0 0
10/09/2018
5.35
 330,080 5.48 5.61 5.12 0 500 0.0
07/09/2018
5.48
 278,900 5.65 5.65 5.41 0 0 0
06/09/2018
5.55
 588,110 5.32 5.61 5.32 0 14,710 -0.1
05/09/2018
5.32
 204,700 4.96 5.41 4.96 0 16,170 -0.1
04/09/2018
5.14
 96,020 5.28 5.32 4.95 0 0 0
31/08/2018
5.32
 283,420 5.40 5.40 5.28 0 81,780 -0.7
30/08/2018
5.37
 400,110 5.29 5.45 5.15 0 128,040 -1.0
29/08/2018
5.38
 203,660 5.26 5.55 5.21 0 33,740 -0.3
28/08/2018
5.26
 374,920 5.35 5.38 5.00 0 68,890 -0.6
27/08/2018
5.38
 984,790 5.48 5.48 5.02 0 161,110 -1.3
24/08/2018
5.12
 43,610 5.12 5.12 5.12 0 5,000 0.0
23/08/2018
4.79
 38,160 4.79 4.79 4.79 0 15,000 -0.1
22/08/2018
4.48
 21,760 4.48 4.48 4.48 0 7,470 -0.1
21/08/2018
4.19
 77,440 4.19 4.19 4.19 0 0 0
20/08/2018
3.92
 35,170 3.92 3.98 3.92 0 34,670 -0.2
17/08/2018
3.92
 74,050 3.99 3.99 3.90 0 53,000 -0.3
16/08/2018
3.92
 22,090 3.91 3.99 3.91 0 16,910 -0.1
15/08/2018
4.01
 6,450 4.02 4.02 3.96 0 1,600 0.0
14/08/2018
3.96
 173,810 4.09 4.09 3.96 0 130,000 -0.8
13/08/2018
4.03
 7,840 3.96 4.06 3.96 0 0 0
10/08/2018
3.99
 18,820 3.86 3.99 3.76 0 0 0
09/08/2018
3.99
 18,800 3.96 3.99 3.90 0 0 0
08/08/2018
3.96
 2,190 3.99 3.99 3.86 0 0 0
07/08/2018
4.00
 40,020 3.99 4.00 3.90 0 0 0
06/08/2018
4.01
 13,040 4.02 4.02 3.93 0 0 0
03/08/2018
4.02
 28,130 3.96 4.03 3.96 0 0 0
02/08/2018
3.96
 16,160 3.97 3.97 3.96 0 0 0
01/08/2018
3.96
 73,570 3.95 4.00 3.95 10,000 0 0.1
31/07/2018
3.95
 19,270 3.96 3.96 3.85 0 0 0
30/07/2018
3.93
 26,710 3.94 3.96 3.93 12,000 0 0.1
27/07/2018
3.94
 83,010 3.83 3.95 3.79 2,000 0 0.0
26/07/2018
3.81
 10,620 3.80 3.81 3.70 0 0 0
25/07/2018
3.82
 36,290 3.71 3.82 3.68 0 0 0
24/07/2018
3.71
 61,310 3.76 3.80 3.70 0 13,000 -0.1
23/07/2018
3.88
 34,780 3.88 3.89 3.88 0 0 0
20/07/2018
3.88
 10,710 3.80 3.88 3.80 0 3,000 0.0
19/07/2018
3.88
 1,140 3.71 3.88 3.71 0 500 0.0
18/07/2018
3.89
 58,330 3.77 3.90 3.70 1,320 8,000 0.0
17/07/2018
3.90
 12,660 3.89 3.92 3.89 0 1,300 0.0
16/07/2018
3.66
 17,810 3.96 3.96 3.66 0 100 0.0
13/07/2018
3.83
 53,360 3.60 3.83 3.55 3,500 0 0.0
12/07/2018
3.76
 2,030 3.71 3.76 3.71 0 0 0
11/07/2018
3.71
 17,290 3.64 3.71 3.48 0 0 0
10/07/2018
3.71
 29,020 3.72 3.96 3.71 0 0 0
09/07/2018
3.93
 10,550 3.96 3.96 3.90 0 0 0
06/07/2018
4.01
 13,840 3.70 4.01 3.70 0 0 0
05/07/2018
3.76
 36,800 3.57 3.90 3.47 0 0 0
04/07/2018
3.66
 70,440 4.03 4.11 3.65 0 0 0
03/07/2018
3.84
 77,080 3.90 4.07 3.84 100 0 0.0
02/07/2018
4.13
 7,750 4.15 4.15 4.03 0 0 0
29/06/2018
4.15
 3,910 4.09 4.15 3.96 0 0 0
28/06/2018
4.15
 38,380 4.19 4.19 4.09 0 0 0
27/06/2018
3.99
 41,290 4.49 4.49 3.99 0 0 0
26/06/2018
4.29
 46,300 4.29 4.42 4.29 0 0 0
25/06/2018
4.44
 17,840 4.42 4.75 4.42 0 0 0
22/06/2018
4.72
 2,680 4.46 4.72 4.44 0 0 0
21/06/2018
4.75
 25,950 4.49 4.75 4.40 0 0 0
20/06/2018
4.73
 115,770 4.62 4.73 4.49 0 0 0
19/06/2018
4.46
 363,330 4.62 4.75 4.46 0 0 0
18/06/2018
4.79
 574,760 4.82 4.82 4.48 0 0 0
15/06/2018
4.82
 101,630 4.75 4.95 4.69 0 22,700 -0.2
14/06/2018
4.77
 99,360 4.62 4.82 4.62 0 25,000 -0.2
13/06/2018
4.56
 144,480 4.73 4.73 4.49 0 0 0
12/06/2018
4.69
 143,810 4.67 4.75 4.67 0 15,000 -0.1
11/06/2018
4.83
 190,680 4.95 5.14 4.83 0 1,500 0.0
08/06/2018
5.14
 354,820 4.89 5.14 4.82 0 61,800 -0.5
07/06/2018
4.89
 161,230 5.02 5.02 4.79 0 500 0.0
06/06/2018
5.08
 375,940 4.85 5.14 4.82 10,010 16,000 0.0
05/06/2018
4.82
 690,580 4.56 4.83 4.56 55,100 14,700 0.3
04/06/2018
4.52
 419,370 4.23 4.52 4.23 6,000 40,300 -0.2

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