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)
14/04/2017
2.97
 149,430 3.01 3.01 2.89 40,870 0 0.2
13/04/2017
3.01
 64,420 3.00 3.04 3.00 15,000 0 0.1
12/04/2017
3.00
 46,920 3.08 3.09 2.98 200 0 0.0
11/04/2017
3.08
 40,000 3.04 3.09 3.00 1,200 2,560 0.0
10/04/2017
3.04
 66,470 3.04 3.14 3.04 10,000 0 0.1
07/04/2017
3.04
 103,510 3.09 3.09 2.98 1,000 0 0.0
05/04/2017
3.09
 90,760 3.12 3.12 3.06 5,300 0 0.0
04/04/2017
3.12
 82,600 3.12 3.15 3.09 7,300 0 0.0
03/04/2017
3.12
 67,930 3.04 3.15 3.05 11,900 2,000 0.1
31/03/2017
3.04
 148,830 3.13 3.23 3.04 0 2,000 0.0
30/03/2017
3.13
 176,610 3.18 3.18 3.13 0 5,000 0.0
29/03/2017
3.18
 90,670 3.18 3.19 3.15 0 500 0.0
28/03/2017
3.18
 80,210 3.24 3.24 3.17 0 0 0
27/03/2017
3.24
 56,960 3.25 3.25 3.10 3,700 0 0.0
24/03/2017
3.25
 21,670 3.25 3.26 3.22 0 1,500 0.0
23/03/2017
3.25
 50,380 3.21 3.27 3.21 7,700 12,200 0.0
22/03/2017
3.21
 93,070 3.26 3.30 3.21 0 7,500 0.0
21/03/2017
3.26
 61,700 3.24 3.31 3.24 0 0 0
20/03/2017
3.24
 66,620 3.25 3.26 3.23 250 0 0.0
17/03/2017
3.25
 125,130 3.25 3.27 3.24 11,000 0 0.1
16/03/2017
3.25
 70,360 3.25 3.28 3.20 3,000 0 0.0
15/03/2017
3.25
 191,620 3.26 3.27 3.24 5,200 7,000 0.0
14/03/2017
3.26
 84,000 3.25 3.29 3.25 2,200 13,000 -0.1
13/03/2017
3.25
 53,880 3.26 3.27 3.21 4,000 3,000 0.0
10/03/2017
3.26
 38,480 3.26 3.29 3.15 0 0 0
09/03/2017
3.26
 78,250 3.24 3.30 3.26 100 0 0.0
08/03/2017
3.24
 96,260 3.25 3.29 3.22 0 11,500 -0.1
07/03/2017
3.25
 238,140 3.21 3.33 3.21 5,000 5,000 0.0
06/03/2017
3.21
 84,440 3.21 3.22 3.17 11,000 0 0.1
03/03/2017
3.21
 65,900 3.23 3.28 3.20 0 0 0
02/03/2017
3.23
 43,850 3.26 3.26 3.22 0 0 0
01/03/2017
3.26
 107,060 3.26 3.31 3.22 1,500 0 0.0
28/02/2017
3.26
 179,670 3.31 3.35 3.26 27,000 0 0.2
27/02/2017
3.31
 35,260 3.37 3.42 3.29 0 0 0
24/02/2017
3.37
 113,370 3.37 3.46 3.37 150 9,810 -0.1
23/02/2017
3.37
 280,920 3.22 3.42 3.27 2,600 34,380 -0.2
22/02/2017
3.22
 69,350 3.26 3.30 3.21 0 14,700 -0.1
21/02/2017
3.26
 155,530 3.22 3.31 3.25 0 21,870 -0.1
20/02/2017
3.22
 66,080 3.19 3.24 3.15 0 0 0
17/02/2017
3.19
 28,860 3.20 3.25 3.15 0 0 0
16/02/2017
3.20
 162,700 3.20 3.22 3.15 48,200 600 0.3
15/02/2017
3.20
 47,320 3.27 3.27 3.20 0 0 0
14/02/2017
3.27
 300,660 3.17 3.29 3.16 85,670 42,380 0.2
13/02/2017
3.17
 171,180 3.17 3.20 3.13 0 0 0
10/02/2017
3.17
 87,600 3.18 3.20 3.15 2,000 0 0.0
09/02/2017
3.18
 135,050 3.25 3.25 3.15 0 0 0
08/02/2017
3.25
 51,970 3.22 3.26 3.20 0 0 0
07/02/2017
3.22
 74,710 3.25 3.25 3.22 0 0 0
06/02/2017
3.25
 88,290 3.25 3.26 3.20 33,300 0 0.2
03/02/2017
3.25
 36,210 3.26 3.26 3.21 0 0 0
02/02/2017
3.26
 68,510 3.21 3.31 3.21 48,800 0 0.3
25/01/2017
3.21
 45,120 3.22 3.37 3.19 9,400 0 0.1
24/01/2017
3.22
 283,140 3.23 3.23 3.12 0 0 0
23/01/2017
3.23
 92,290 3.23 3.23 3.12 0 0 0
20/01/2017
3.23
 91,980 3.15 3.24 3.13 0 0 0
19/01/2017
3.15
 53,010 3.21 3.25 3.12 0 1,000 0.0
18/01/2017
3.21
 54,000 3.21 3.26 3.21 0 0 0
17/01/2017
3.21
 97,130 3.21 3.31 3.21 0 0 0
16/01/2017
3.21
 28,720 3.22 3.27 3.21 5,000 0 0.0
13/01/2017
3.22
 70,300 3.26 3.41 3.20 0 0 0
12/01/2017
3.26
 64,230 3.31 3.31 3.26 0 0 0
11/01/2017
3.31
 53,670 3.31 3.31 3.26 1,160 0 0.0
10/01/2017
3.31
 79,160 3.30 3.31 3.27 7,000 0 0.0
09/01/2017
3.30
 87,340 3.25 3.36 3.20 0 0 0
06/01/2017
3.25
 178,830 3.06 3.27 3.09 32,800 0 0.2
05/01/2017
3.06
 68,400 3.06 3.14 3.01 35,000 0 0.2
04/01/2017
3.06
 159,730 3.09 3.14 3.04 0 0 0
03/01/2017
3.09
 49,790 2.93 3.09 2.93 21,800 0 0.1
30/12/2016
2.93
 89,640 3.05 3.14 2.93 0 0 0
29/12/2016
3.05
 33,120 3.09 3.14 3.05 0 16,950 -0.1
28/12/2016
3.09
 132,620 3.09 3.15 3.04 21,000 100 0.1
27/12/2016
3.09
 99,900 3.15 3.24 3.09 10,000 0 0.1
26/12/2016
3.15
 20,000 3.15 3.15 3.11 0 1,000 0.0
23/12/2016
3.15
 42,180 3.15 3.19 3.14 0 0 0
22/12/2016
3.15
 89,730 3.23 3.23 3.14 23,800 10,000 0.1
21/12/2016
3.23
 57,500 3.15 3.25 3.17 23,620 0 0.1
20/12/2016
3.15
 146,810 3.25 3.25 3.14 0 79,150 -0.5
19/12/2016
3.25
 138,810 3.09 3.26 3.13 17,750 3,000 0.1
16/12/2016
3.09
 49,510 3.05 3.13 3.06 5,000 9,300 0.0
15/12/2016
3.05
 62,610 3.04 3.17 3.01 34,780 0 0.2
14/12/2016
3.04
 55,740 3.03 3.13 3.03 0 0 0
13/12/2016
3.03
 78,130 2.98 3.04 2.94 11,500 0 0.1
12/12/2016
2.98
 122,560 3.10 3.12 2.98 10,000 3,000 0.0
09/12/2016
3.10
 51,340 3.13 3.23 3.10 0 1,500 0.0
08/12/2016
3.13
 39,660 3.13 3.34 3.12 0 700 0.0
07/12/2016
3.13
 54,030 3.12 3.19 3.12 14,000 0 0.1
06/12/2016
3.12
 127,640 3.15 3.25 3.12 45,000 10,000 0.2
05/12/2016
3.15
 112,010 3.24 3.24 3.12 22,000 0 0.1
02/12/2016
3.24
 93,530 3.31 3.31 3.23 42,730 10,000 0.2
01/12/2016
3.31
 177,260 3.31 3.31 3.23 79,470 0 0.5
30/11/2016
3.31
 86,750 3.31 3.42 3.20 19,410 0 0.1
29/11/2016
3.31
 66,580 3.31 3.32 3.26 34,730 0 0.2
28/11/2016
3.31
 171,030 3.31 3.31 3.20 86,010 0 0.5
25/11/2016
3.31
 39,530 3.30 3.37 3.29 0 0 0
24/11/2016
3.30
 14,810 3.37 3.41 3.30 173,780 0 1.0
23/11/2016
3.37
 39,470 3.38 3.42 3.26 0 0 0
22/11/2016
3.38
 67,090 3.26 3.42 3.20 17,000 0 0.1
21/11/2016
3.26
 139,610 3.37 3.38 3.26 5,000 0 0.0
18/11/2016
3.37
 218,480 3.43 3.50 3.37 0 0 0
17/11/2016
3.43
 171,120 3.53 3.58 3.43 15,000 0 0.1

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