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)
16/11/2016
3.53
 94,340 3.59 3.62 3.53 0 0 0
15/11/2016
3.59
 204,660 3.58 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 3.68 3.73 3.51 0 0 0
10/11/2016
3.68
 698,610 3.53 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 3.48 3.58 3.48 19,990 3,000 0.1
07/11/2016
3.48
 206,750 3.31 3.53 3.35 1,590 0 0.0
04/11/2016
3.31
 41,960 3.37 3.47 3.28 0 0 0
03/11/2016
3.37
 147,260 3.37 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 3.44 3.53 3.44 0 0 0
31/10/2016
3.44
 87,120 3.57 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 3.48 3.48 3.31 0 47,260 -0.3
26/10/2016
3.48
 637,630 3.71 3.71 3.45 11,000 0 0.1
25/10/2016
3.71
 115,370 3.64 3.73 3.63 0 5,000 -0.0
24/10/2016
3.64
 395,020 3.63 3.78 3.63 0 38,500 -0.3
21/10/2016
3.63
 951,490 3.42 3.64 3.48 270,370 12,000 1.7
20/10/2016
3.42
 183,940 3.43 3.48 3.38 10,000 15,440 -0.0
19/10/2016
3.43
 349,050 3.37 3.53 3.34 202,950 2,560 1.2
18/10/2016
3.37
 132,420 3.45 3.45 3.37 16,600 0 0.1
17/10/2016
3.45
 111,890 3.50 3.53 3.40 2,370 0 0.0
14/10/2016
3.50
 799,660 3.37 3.60 3.26 248,200 78,900 1.0
13/10/2016
3.37
 339,860 3.35 3.49 3.31 0 130,740 -0.8
12/10/2016
3.35
 244,240 3.26 3.42 3.20 5,100 58,500 -0.3
11/10/2016
3.26
 313,320 3.13 3.32 3.04 20,610 26,520 -0.0
10/10/2016
3.13
 286,530 3.04 3.20 2.83 54,870 12,790 0.2
07/10/2016
3.04
 38,210 3.12 3.14 2.99 0 0 0
06/10/2016
3.12
 71,040 3.08 3.15 2.98 39,910 25,000 0.1
05/10/2016
3.08
 41,240 3.04 3.09 2.98 0 0 0
04/10/2016
3.04
 42,230 3.09 3.09 3.04 13,000 0 0.1
03/10/2016
3.09
 68,430 3.04 3.12 3.00 28,470 5,010 0.1
30/09/2016
3.04
 220,140 2.97 3.10 2.93 104,010 0 0.6
29/09/2016
2.97
 54,080 3.04 3.04 2.97 10,330 0 0.1
28/09/2016
3.04
 83,810 3.12 3.14 3.04 13,020 0 0.1
27/09/2016
3.12
 227,280 3.01 3.16 2.91 94,180 10,000 0.5
26/09/2016
3.01
 91,410 3.04 3.06 2.93 0 0 0
23/09/2016
3.04
 111,190 2.99 3.07 2.98 5,500 28,000 -0.1
22/09/2016
2.99
 305,820 2.87 3.07 2.90 0 0 0
21/09/2016
2.87
 256,600 2.81 2.94 2.82 88,000 45,210 0.2
20/09/2016
2.81
 188,490 2.76 2.87 2.77 0 23,000 -0.1
19/09/2016
2.76
 224,300 2.70 2.87 2.65 110,990 37,220 0.4
16/09/2016
2.70
 52,840 2.72 2.75 2.65 0 0 0
15/09/2016
2.72
 233,790 2.71 2.82 2.71 21,300 31,570 -0.0
14/09/2016
2.71
 437,800 2.54 2.72 2.58 166,700 32,300 0.6
13/09/2016
2.54
 100,830 2.54 2.60 2.50 65,040 0 0.3
12/09/2016
2.54
 175,220 2.54 2.65 2.47 35,160 0 0.2
09/09/2016
2.54
 115,790 2.54 2.54 2.48 23,000 0 0.1
08/09/2016
2.54
 40,400 2.48 2.54 2.43 0 0 0
07/09/2016
2.48
 75,080 2.43 2.48 2.43 0 0 0
06/09/2016
2.43
 96,150 2.54 2.54 2.43 0 0 0
05/09/2016
2.54
 77,910 2.48 2.54 2.43 0 0 0
01/09/2016
2.48
 40,860 2.48 2.48 2.43 0 0 0
31/08/2016
2.48
 88,570 2.43 2.54 2.43 20,000 0 0.1
30/08/2016
2.43
 56,100 2.43 2.43 2.37 530 0 0.0
29/08/2016
2.43
 49,560 2.48 2.48 2.43 2,000 0 0.0
26/08/2016
2.48
 17,970 2.48 2.54 2.48 0 0 0
25/08/2016
2.48
 47,700 2.48 2.48 2.43 0 0 0
24/08/2016
2.48
 23,860 2.54 2.54 2.48 0 0 0
23/08/2016
2.54
 21,340 2.54 2.54 2.48 0 0 0
22/08/2016
2.54
 183,600 2.48 2.60 2.48 0 0 0
19/08/2016
2.48
 26,930 2.48 2.54 2.48 0 0 0
18/08/2016
2.48
 113,640 2.48 2.60 2.48 0 0 0
17/08/2016
2.48
 103,370 2.54 2.54 2.43 0 0 0
16/08/2016
2.54
 157,190 2.48 2.54 2.48 10,000 0 0.0
15/08/2016
2.48
 24,640 2.48 2.54 2.43 0 0 0
12/08/2016
2.48
 70,330 2.54 2.54 2.43 0 0 0
11/08/2016
2.54
 90,280 2.54 2.54 2.48 0 0 0
10/08/2016
2.54
 338,310 2.43 2.60 2.37 500 0 0.0
09/08/2016
2.43
 72,950 2.37 2.43 2.32 0 0 0
08/08/2016
2.37
 21,140 2.32 2.37 2.37 0 0 0
05/08/2016
2.32
 148,170 2.37 2.37 2.32 0 0 0
04/08/2016
2.37
 184,090 2.54 2.54 2.37 0 0 0
03/08/2016
2.54
 15,380 2.60 2.60 2.48 0 0 0
02/08/2016
2.60
 121,000 2.54 2.60 2.43 0 0 0
01/08/2016
2.54
 29,380 2.65 2.65 2.54 0 0 0
29/07/2016
2.65
 43,260 2.65 2.65 2.60 0 0 0
28/07/2016
2.65
 28,790 2.60 2.65 2.60 0 0 0
27/07/2016
2.60
 49,980 2.65 2.65 2.60 0 0 0
26/07/2016
2.65
 117,380 2.65 2.65 2.54 0 0 0
25/07/2016
2.65
 108,120 2.65 2.65 2.60 0 0 0
22/07/2016
2.65
 186,080 2.71 2.71 2.60 0 0 0
21/07/2016
2.71
 327,290 2.71 2.82 2.65 0 0 0
20/07/2016
2.71
 91,010 2.76 2.76 2.65 0 0 0
19/07/2016
2.76
 201,190 2.71 2.76 2.71 0 0 0
18/07/2016
2.71
 140,010 2.71 2.82 2.71 0 0 0
15/07/2016
2.71
 71,750 2.76 2.76 2.71 0 0 0
14/07/2016
2.76
 277,950 2.82 2.82 2.71 0 0 0
13/07/2016
2.82
 298,860 2.76 2.87 2.76 0 0 0
12/07/2016
2.76
 601,220 2.87 2.87 2.71 0 0 0
11/07/2016
2.87
 571,370 2.76 2.93 2.76 0 1,500 -0.0
08/07/2016
2.76
 200,730 2.71 2.76 2.65 0 0 0
07/07/2016
2.71
 346,760 2.76 2.82 2.71 0 0 0
06/07/2016
2.76
 214,620 2.71 2.82 2.65 0 0 0
05/07/2016
2.71
 244,890 2.71 2.76 2.65 0 1,500 -0.0
04/07/2016
2.71
 74,990 2.76 2.76 2.71 0 0 0
01/07/2016
2.76
 90,980 2.65 2.76 2.65 0 0 0
30/06/2016
2.65
 68,350 2.71 2.76 2.65 0 0 0
29/06/2016
2.71
 223,240 2.54 2.71 2.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |