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)
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 3.37 3.45 3.37 16,600 0 0.1
17/10/2016
3.45
 111,890 3.53 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 3.20 3.42 3.20 5,100 58,500 -0.3
11/10/2016
3.26
 313,320 3.09 3.32 3.04 20,610 26,520 0.0
10/10/2016
3.13
 286,530 2.93 3.20 2.83 54,870 12,790 0.2
07/10/2016
3.04
 38,210 3.14 3.14 2.99 0 0 0
06/10/2016
3.12
 71,040 3.09 3.15 2.98 39,910 25,000 0.1
05/10/2016
3.08
 41,240 2.98 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 3.00 3.12 3.00 28,470 5,010 0.1
30/09/2016
3.04
 220,140 2.93 3.10 2.93 104,010 0 0.6
29/09/2016
2.97
 54,080 2.98 3.04 2.97 10,330 0 0.1
28/09/2016
3.04
 83,810 3.09 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 3.07 3.07 2.98 5,500 28,000 -0.1
22/09/2016
2.99
 305,820 2.90 3.07 2.90 0 0 0
21/09/2016
2.87
 256,600 2.82 2.94 2.82 88,000 45,210 0.2
20/09/2016
2.81
 188,490 2.77 2.87 2.77 0 23,000 -0.1
19/09/2016
2.76
 224,300 2.69 2.87 2.65 110,990 37,220 0.4
16/09/2016
2.70
 52,840 2.75 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 2.58 2.72 2.58 166,700 32,300 0.6
13/09/2016
2.54
 100,830 2.60 2.60 2.50 65,040 0 0.3
12/09/2016
2.54
 175,220 2.48 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 2.48 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 2.48 2.54 2.48 0 0 0
23/08/2016
2.54
 21,340 2.48 2.54 2.48 0 0 0
22/08/2016
2.54
 183,600 2.54 2.60 2.48 0 0 0
19/08/2016
2.48
 26,930 2.54 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 2.48 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 2.54 2.54 2.43 0 0 0
12/08/2016
2.48
 70,330 2.48 2.54 2.43 0 0 0
11/08/2016
2.54
 90,280 2.48 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 2.37 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 2.54 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 2.60 2.60 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 2.60 2.65 2.60 0 0 0
26/07/2016
2.65
 117,380 2.60 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 2.65 2.71 2.60 0 0 0
21/07/2016
2.71
 327,290 2.82 2.82 2.65 0 0 0
20/07/2016
2.71
 91,010 2.71 2.71 2.65 0 0 0
19/07/2016
2.76
 201,190 2.76 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 2.82 2.87 2.76 0 0 0
12/07/2016
2.76
 601,220 2.82 2.87 2.71 0 0 0
11/07/2016
2.87
 571,370 2.82 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 2.65 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 2.71 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
28/06/2016
2.54
 100,880 2.48 2.60 2.48 0 0 0
27/06/2016
2.54
 93,950 2.60 2.65 2.48 1,000 0 0.0
24/06/2016
2.65
 281,560 2.71 2.71 2.54 0 0 0
23/06/2016
2.71
 126,690 2.71 2.71 2.65 900 0 0.0
22/06/2016
2.71
 98,490 2.71 2.71 2.65 0 0 0
21/06/2016
2.76
 163,850 2.76 2.76 2.71 0 0 0
20/06/2016
2.76
 32,860 2.71 2.76 2.71 0 0 0
17/06/2016
2.71
 39,420 2.76 2.82 2.71 0 0 0
16/06/2016
2.82
 142,620 2.76 2.82 2.76 0 0 0
15/06/2016
2.76
 86,650 2.82 2.82 2.76 0 0 0
14/06/2016
2.82
 34,340 2.87 2.87 2.76 0 0 0
13/06/2016
2.82
 287,760 2.82 2.87 2.82 0 0 0
10/06/2016
2.82
 238,530 2.87 2.93 2.82 0 0 0
09/06/2016
2.87
 116,640 2.82 2.87 2.82 0 0 0
08/06/2016
2.82
 109,080 2.82 2.87 2.76 0 0 0
07/06/2016
2.82
 58,580 2.76 2.82 2.76 0 5,000 0.0
06/06/2016
2.82
 234,000 2.82 2.87 2.76 0 15,000 -0.1
03/06/2016
2.87
 160,040 2.82 2.87 2.82 0 0 0
02/06/2016
2.87
 103,490 2.82 2.87 2.76 0 0 0

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