CTCP Khoáng sản FECON (fcm)

2.68
-0.04
(-1.47%)
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)
17/03/2017
3.25
 125,130 3.26 3.27 3.24 11,000 0 0.1
16/03/2017
3.25
 70,360 3.20 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 3.26 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 3.29 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 3.20 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 3.31 3.31 3.22 1,500 0 0.0
28/02/2017
3.26
 179,670 3.26 3.35 3.26 27,000 0 0.2
27/02/2017
3.31
 35,260 3.31 3.42 3.29 0 0 0
24/02/2017
3.37
 113,370 3.39 3.46 3.37 150 9,810 -0.1
23/02/2017
3.37
 280,920 3.29 3.42 3.27 2,600 34,380 -0.2
22/02/2017
3.22
 69,350 3.30 3.30 3.21 0 14,700 -0.1
21/02/2017
3.26
 155,530 3.26 3.31 3.25 0 21,870 -0.1
20/02/2017
3.22
 66,080 3.15 3.24 3.15 0 0 0
17/02/2017
3.19
 28,860 3.25 3.25 3.15 0 0 0
16/02/2017
3.20
 162,700 3.15 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 3.18 3.20 3.13 0 0 0
10/02/2017
3.17
 87,600 3.20 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 3.22 3.25 3.22 0 0 0
06/02/2017
3.25
 88,290 3.23 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 3.31 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 3.22 3.23 3.12 0 0 0
23/01/2017
3.23
 92,290 3.22 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 3.12 3.25 3.12 0 1,000 0.0
18/01/2017
3.21
 54,000 3.26 3.26 3.21 0 0 0
17/01/2017
3.21
 97,130 3.29 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 3.21 3.41 3.20 0 0 0
12/01/2017
3.26
 64,230 3.27 3.30 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 3.31 3.36 3.20 0 0 0
06/01/2017
3.25
 178,830 3.09 3.27 3.09 32,800 0 0.2
05/01/2017
3.06
 68,400 3.10 3.14 3.01 35,000 0 0.2
04/01/2017
3.06
 159,730 3.14 3.14 3.04 0 0 0
03/01/2017
3.09
 49,790 3.03 3.09 2.93 21,800 0 0.1
30/12/2016
2.93
 89,640 3.13 3.14 2.93 0 0 0
29/12/2016
3.05
 33,120 3.10 3.14 3.05 0 16,950 -0.1
28/12/2016
3.09
 132,620 3.06 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 3.11 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 3.20 3.20 3.14 23,800 10,000 0.1
21/12/2016
3.23
 57,500 3.25 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 3.15 3.26 3.13 17,750 3,000 0.1
16/12/2016
3.09
 49,510 3.12 3.13 3.06 5,000 9,300 0.0
15/12/2016
3.05
 62,610 3.08 3.17 3.01 34,780 0 0.2
14/12/2016
3.04
 55,740 3.09 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 3.23 3.23 3.10 0 1,500 0.0
08/12/2016
3.13
 39,660 3.12 3.34 3.12 0 700 0.0
07/12/2016
3.13
 54,030 3.14 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 3.23 3.23 3.12 22,000 0 0.1
02/12/2016
3.24
 93,530 3.26 3.27 3.23 42,730 10,000 0.2
01/12/2016
3.31
 177,260 3.30 3.31 3.23 79,470 0 0.5
30/11/2016
3.31
 86,750 3.37 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 3.26 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 3.41 3.41 3.30 173,780 0 1.0
23/11/2016
3.37
 39,470 3.32 3.42 3.26 0 0 0
22/11/2016
3.38
 67,090 3.20 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 3.58 3.58 3.43 15,000 0 0.1
16/11/2016
3.53
 94,340 3.62 3.62 3.53 0 0 0
15/11/2016
3.59
 204,660 3.51 3.62 3.51 275,070 0 1.7
14/11/2016
3.58
 61,600 3.51 3.66 3.51 0 0 0
11/11/2016
3.51
 239,390 3.70 3.73 3.51 0 0 0
10/11/2016
3.68
 698,610 3.48 3.70 3.48 200,000 45,160 1.0
09/11/2016
3.53
 94,180 3.53 3.56 3.37 990 0 0.0
08/11/2016
3.53
 155,070 3.51 3.58 3.48 19,990 3,000 0.1
07/11/2016
3.48
 206,750 3.35 3.53 3.35 1,590 0 0.0
04/11/2016
3.31
 41,960 3.41 3.47 3.28 0 0 0
03/11/2016
3.37
 147,260 3.31 3.47 3.26 0 0 0
02/11/2016
3.37
 98,710 3.50 3.50 3.37 0 20 0.0
01/11/2016
3.50
 57,400 3.53 3.53 3.44 0 0 0
31/10/2016
3.44
 87,120 3.44 3.57 3.44 0 0 0
28/10/2016
3.57
 44,440 3.48 3.58 3.48 280 0 0.0
27/10/2016
3.48
 132,450 3.42 3.48 3.31 0 47,260 -0.3
26/10/2016
3.48
 637,630 3.64 3.68 3.45 11,000 0 0.1
25/10/2016
3.71
 115,370 3.70 3.73 3.63 0 5,000 0.0
24/10/2016
3.64
 395,020 3.75 3.78 3.63 0 38,500 -0.3
21/10/2016
3.63
 951,490 3.59 3.64 3.48 270,370 12,000 1.7

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