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)
28/12/2017
3.77
 114,100 3.80 3.80 3.75 0 10 0
27/12/2017
3.75
 126,780 3.78 3.80 3.70 0 0 0
26/12/2017
3.75
 119,150 3.70 3.79 3.63 390,000 390,000 -0.3
25/12/2017
3.77
 68,240 3.81 3.81 3.75 0 0 0
22/12/2017
3.78
 93,330 3.80 3.81 3.75 26,170 0 0.2
21/12/2017
3.80
 158,870 3.87 3.87 3.78 0 13,060 -0.1
20/12/2017
3.80
 268,580 3.80 3.87 3.75 50,960 300 0.3
19/12/2017
3.80
 99,270 3.80 3.84 3.74 3,000 0 0.0
18/12/2017
3.80
 264,630 3.81 3.83 3.75 500 0 0.0
15/12/2017
3.78
 118,320 3.75 3.84 3.74 1,000 0 0.0
14/12/2017
3.75
 95,390 3.75 3.78 3.69 0 0 0
13/12/2017
3.72
 110,110 3.72 3.74 3.65 5,500 1,000 0.0
12/12/2017
3.69
 242,220 3.72 3.79 3.66 11,000 50,000 -0.2
11/12/2017
3.75
 189,510 3.76 3.80 3.75 1,000 0 0.0
08/12/2017
3.80
 98,350 3.87 3.87 3.75 7,200 0 0.0
07/12/2017
3.84
 104,350 3.81 3.90 3.80 20,950 0 0.1
06/12/2017
3.81
 270,560 3.91 3.91 3.78 4,730 0 0.0
05/12/2017
3.91
 284,880 3.94 3.97 3.89 3,000 26,870 -0.2
04/12/2017
3.94
 369,830 3.94 4.00 3.87 15,490 27,860 -0.1
01/12/2017
3.91
 674,200 3.81 3.94 3.81 6,500 400 0.0
30/11/2017
3.82
 384,110 3.93 3.93 3.81 0 0 0
29/11/2017
3.83
 362,540 3.91 4.03 3.83 550 47,330 -0.3
28/11/2017
3.91
 418,760 3.99 4.02 3.87 0 139,700 -0.9
27/11/2017
3.87
 578,090 3.75 3.93 3.75 1,000 55,000 -0.3
24/11/2017
3.75
 175,730 3.72 3.75 3.69 1,000 0 0.0
23/11/2017
3.75
 502,330 3.78 3.78 3.73 6,000 0 0.0
22/11/2017
3.74
 142,000 3.78 3.78 3.69 4,000 0 0.0
21/11/2017
3.76
 161,990 3.81 3.81 3.72 16,840 14,890 0.0
20/11/2017
3.76
 69,820 3.81 3.81 3.75 7,500 0 0.0
17/11/2017
3.81
 288,010 3.81 3.86 3.76 53,000 30,620 0.1
16/11/2017
3.83
 159,090 3.77 3.83 3.75 47,000 17,600 0.2
15/11/2017
3.81
 42,730 3.81 3.87 3.73 14,200 0 0.1
14/11/2017
3.85
 171,860 3.84 3.88 3.77 34,300 29,600 0.0
13/11/2017
3.83
 410,160 3.72 3.83 3.72 126,950 70,800 0.4
10/11/2017
3.78
 146,640 3.81 3.84 3.75 38,090 20,000 0.1
09/11/2017
3.77
 101,890 3.81 3.87 3.77 11,300 0 0.1
08/11/2017
3.84
 132,660 3.86 3.87 3.81 18,500 0 0.1
07/11/2017
3.84
 273,400 3.77 3.88 3.77 31,850 5,230 0.2
06/11/2017
3.77
 191,880 3.75 3.81 3.68 120,720 30,000 0.6
03/11/2017
3.68
 256,200 3.73 3.75 3.68 10,440 11,900 0.0
02/11/2017
3.72
 304,590 3.69 3.78 3.69 57,620 0 0.4
01/11/2017
3.69
 407,480 3.69 3.81 3.69 6,700 62,000 -0.3
31/10/2017
3.69
 357,950 3.63 3.80 3.55 48,520 0 0.3
30/10/2017
3.69
 355,580 3.87 3.94 3.69 19,100 0 0.1
27/10/2017
3.94
 251,300 4.10 4.10 3.88 7,380 2,000 0.0
26/10/2017
4.06
 535,310 3.91 4.18 3.91 11,150 31,410 -0.1
25/10/2017
3.91
 2,207,020 4.10 4.19 3.90 310,000 93,910 1.4
24/10/2017
4.19
 1,839,700 4.19 4.36 4.19 152,190 52,000 0.7
23/10/2017
4.50
 265,100 4.84 4.54 4.50 4,000 0 0.0
20/10/2017
4.84
 579,040 4.96 4.96 4.74 30 16,000 -0.1
19/10/2017
4.90
 445,040 4.79 5.04 4.77 4,000 35,700 -0.3
18/10/2017
4.80
 392,830 4.63 4.81 4.60 12,000 39,200 -0.2
17/10/2017
4.63
 175,770 4.65 4.66 4.58 7,000 3,530 0.0
16/10/2017
4.60
 114,040 4.61 4.70 4.60 7,000 970 0.0
13/10/2017
4.66
 223,410 4.73 4.73 4.60 15,750 8,900 0.1
12/10/2017
4.69
 108,900 4.72 4.72 4.58 12,160 1,510 0.1
11/10/2017
4.72
 118,510 4.72 4.72 4.65 5,000 6,200 0.0
10/10/2017
4.72
 138,850 4.70 4.74 4.65 3,900 13,230 -0.1
09/10/2017
4.75
 171,850 4.69 4.80 4.57 3,000 16,980 -0.1
06/10/2017
4.65
 304,490 4.53 4.67 4.53 80,000 12,800 0.5
05/10/2017
4.54
 104,420 4.54 4.57 4.48 11,200 0 0.1
04/10/2017
4.54
 195,640 4.44 4.55 4.42 15,910 0 0.1
03/10/2017
4.45
 512,980 4.58 4.60 4.27 33,440 0 0.3
02/10/2017
4.56
 94,640 4.63 4.63 4.48 0 0 0
29/09/2017
4.60
 378,950 4.66 4.66 4.57 33,300 0 0.3
28/09/2017
4.69
 131,670 4.69 4.73 4.64 300 5,500 0.0
27/09/2017
4.69
 130,340 4.66 4.71 4.60 1,000 150 0.0
26/09/2017
4.66
 423,620 4.72 4.78 4.61 29,600 0 0.2
25/09/2017
4.75
 429,240 4.81 4.96 4.75 25,400 0 0.2
22/09/2017
4.93
 551,310 4.99 4.99 4.84 21,970 5,000 0.1
21/09/2017
4.95
 733,340 4.66 5.00 4.65 40,610 15,600 0.2
20/09/2017
4.67
 391,380 4.67 4.72 4.64 55,200 7,500 0.4
19/09/2017
4.72
 639,410 4.66 4.84 4.59 38,400 8,500 0.2
18/09/2017
4.72
 547,520 4.66 4.78 4.61 56,170 0 0.4
15/09/2017
4.61
 921,390 4.66 4.84 4.61 31,200 0 0.2
14/09/2017
4.58
 1,070,150 4.29 4.58 4.25 81,250 7,200 0.5
13/09/2017
4.29
 97,290 4.20 4.30 4.20 16,790 0 0.1
12/09/2017
4.24
 104,150 4.13 4.24 4.13 8,000 0 0.1
11/09/2017
4.18
 421,260 4.30 4.32 4.12 15,000 2,100 0.1
08/09/2017
4.30
 151,460 4.27 4.32 4.26 6,000 0 0.0
07/09/2017
4.28
 221,610 4.35 4.35 4.28 5,000 0 0.0
06/09/2017
4.35
 172,940 4.30 4.38 4.24 7,500 0 0.1
05/09/2017
4.33
 289,150 4.41 4.41 4.30 10,000 0 0.1
01/09/2017
4.33
 466,180 4.18 4.35 4.15 16,210 0 0.1
31/08/2017
4.15
 150,040 4.12 4.18 4.12 0 0 0
30/08/2017
4.12
 204,320 4.11 4.27 4.11 0 12,230 -0.1
29/08/2017
4.24
 621,570 4.25 4.30 4.09 7,500 0 0.1
28/08/2017
4.25
 450,430 4.27 4.30 4.24 0 410 0.0
25/08/2017
4.33
 465,430 4.28 4.36 4.24 0 0 0
24/08/2017
4.33
 306,190 4.30 4.36 4.26 0 0 0
23/08/2017
4.35
 205,300 4.39 4.39 4.24 0 0 0
22/08/2017
4.36
 641,500 4.27 4.42 4.27 81,960 5,400 0.6
21/08/2017
4.27
 339,180 4.47 4.47 4.27 8,000 0 0.1
18/08/2017
4.43
 136,640 4.24 4.44 4.24 2,000 0 0.0
17/08/2017
4.36
 303,970 4.48 4.54 4.36 0 0 0
16/08/2017
4.53
 348,420 4.48 4.58 4.40 0 0 0
15/08/2017
4.48
 297,750 4.36 4.63 4.36 4,000 0 0.0
14/08/2017
4.52
 419,750 4.48 4.66 4.40 34,000 0 0.3
11/08/2017
4.38
 580,440 4.60 4.60 4.36 24,000 1,500 0.2
10/08/2017
4.60
 647,550 4.37 4.77 4.37 0 0 0

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