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)
28/01/2016
2.46
 805,680 2.31 2.46 2.31 0 0 0
27/01/2016
2.31
 777,590 2.26 2.36 2.21 0 0 0
26/01/2016
2.26
 146,300 2.36 2.36 2.21 0 0 0
25/01/2016
2.36
 1,533,660 2.36 2.46 2.21 0 0 0
22/01/2016
2.36
 80,300 2.51 2.51 2.36 0 0 0
21/01/2016
2.51
 97,520 2.67 2.67 2.51 0 0 0
20/01/2016
2.67
 204,400 2.77 2.77 2.61 0 0 0
19/01/2016
2.77
 179,250 2.82 2.82 2.67 0 0 0
18/01/2016
2.82
 115,000 3.02 3.02 2.82 0 0 0
15/01/2016
3.02
 54,120 3.02 3.02 2.87 0 0 0
14/01/2016
3.02
 71,320 3.02 3.02 2.87 0 0 0
13/01/2016
3.02
 24,070 3.02 3.02 2.92 0 0 0
12/01/2016
3.02
 88,940 2.97 3.02 2.92 0 0 0
11/01/2016
2.97
 92,220 3.02 3.02 2.97 0 0 0
08/01/2016
3.02
 118,500 3.07 3.07 2.92 0 0 0
07/01/2016
3.07
 79,400 3.12 3.17 2.97 0 0 0
06/01/2016
3.12
 41,050 3.12 3.12 3.02 0 0 0
05/01/2016
3.12
 43,440 3.12 3.12 3.02 0 0 0
04/01/2016
3.12
 41,740 3.27 3.27 3.12 0 0 0
31/12/2015
3.27
 97,330 3.12 3.27 3.02 0 0 0
30/12/2015
3.12
 61,510 3.07 3.12 2.97 0 0 0
29/12/2015
3.07
 29,790 3.02 3.07 3.02 0 0 0
28/12/2015
3.02
 75,820 3.07 3.07 3.02 0 0 0
25/12/2015
3.07
 29,010 3.02 3.07 2.97 0 0 0
24/12/2015
3.02
 40,490 2.97 3.12 3.02 0 0 0
23/12/2015
2.97
 24,820 3.07 3.12 2.97 0 0 0
22/12/2015
3.07
 9,350 3.02 3.12 3.02 0 0 0
21/12/2015
3.02
 13,990 3.12 3.12 3.02 0 0 0
18/12/2015
3.12
 3,120 3.17 3.17 3.12 0 0 0
17/12/2015
3.17
 162,460 3.12 3.17 3.07 0 0 0
16/12/2015
3.12
 87,510 3.12 3.12 3.07 0 0 0
15/12/2015
3.12
 135,610 3.12 3.12 3.02 0 0 0
14/12/2015
3.12
 37,160 3.12 3.12 3.02 0 0 0
11/12/2015
3.12
 145,800 3.12 3.12 3.07 0 0 0
10/12/2015
3.12
 29,890 3.17 3.17 3.07 0 0 0
09/12/2015
3.17
 39,270 3.17 3.17 3.12 0 1,000 0.0
08/12/2015
3.17
 46,910 3.22 3.22 3.17 0 0 0
07/12/2015
3.22
 87,930 3.22 3.22 3.12 0 0 0
04/12/2015
3.22
 63,910 3.22 3.22 3.12 0 0 0
03/12/2015
3.22
 38,120 3.17 3.22 3.12 0 0 0
02/12/2015
3.17
 40,200 3.12 3.22 3.12 0 0 0
01/12/2015
3.12
 55,930 3.17 3.22 3.12 0 0 0
30/11/2015
3.17
 239,380 3.27 3.27 3.17 0 0 0
27/11/2015
3.27
 89,230 3.27 3.32 3.22 0 0 0
26/11/2015
3.27
 201,170 3.32 3.37 3.22 0 0 0
25/11/2015
3.32
 170,930 3.37 3.37 3.27 0 0 0
24/11/2015
3.37
 205,700 3.27 3.37 3.27 0 0 0
23/11/2015
3.27
 147,630 3.27 3.37 3.27 0 0 0
20/11/2015
3.27
 88,660 3.32 3.37 3.27 0 0 0
19/11/2015
3.32
 161,420 3.32 3.37 3.27 0 0 0
18/11/2015
3.32
 119,010 3.32 3.37 3.32 0 0 0
17/11/2015
3.32
 293,500 3.37 3.37 3.27 5,500 0 0.0
16/11/2015
3.37
 748,900 3.57 3.57 3.37 139,930 5,000 0.9
13/11/2015
3.57
 248,680 3.57 3.57 3.52 0 0 0
12/11/2015
3.57
 428,970 3.57 3.57 3.47 0 25,000 -0.2
11/11/2015
3.57
 328,650 3.62 3.72 3.52 0 23,000 -0.2
10/11/2015
3.62
 697,170 3.47 3.67 3.42 0 2,000 0.0
09/11/2015
3.47
 681,290 3.42 3.62 3.42 30,000 140,340 -0.8
06/11/2015
3.42
 180,380 3.52 3.57 3.42 5,000 20,000 -0.1
05/11/2015
3.52
 395,010 3.37 3.52 3.42 10,000 20,000 -0.1
04/11/2015
3.37
 198,620 3.37 3.42 3.37 0 0 0
03/11/2015
3.37
 63,880 3.27 3.37 3.27 0 0 0
02/11/2015
3.27
 107,590 3.37 3.37 3.27 0 0 0
30/10/2015
3.37
 88,730 3.37 3.37 3.32 0 0 0
29/10/2015
3.37
 121,630 3.37 3.42 3.37 0 0 0
28/10/2015
3.37
 102,740 3.37 3.37 3.32 10,000 0 0.1
27/10/2015
3.37
 40,370 3.42 3.42 3.32 0 5,000 0.0
26/10/2015
3.42
 78,370 3.42 3.47 3.37 0 0 0
23/10/2015
3.42
 72,780 3.42 3.47 3.37 0 0 0
22/10/2015
3.42
 94,370 3.37 3.42 3.37 0 10,000 -0.1
21/10/2015
3.37
 345,510 3.37 3.37 3.32 86,000 0 0.6
20/10/2015
3.37
 218,850 3.47 3.47 3.37 0 0 0
19/10/2015
3.47
 152,550 3.52 3.52 3.47 0 0 0
16/10/2015
3.52
 286,430 3.42 3.52 3.47 5,000 0 0.0
15/10/2015
3.42
 124,320 3.42 3.42 3.37 0 0 0
14/10/2015
3.42
 167,710 3.42 3.42 3.37 0 0 0
13/10/2015
3.42
 99,580 3.42 3.42 3.37 0 0 0
12/10/2015
3.42
 189,650 3.47 3.47 3.37 0 0 0
09/10/2015
3.47
 146,270 3.42 3.47 3.42 0 0 0
08/10/2015
3.42
 396,310 3.42 3.52 3.37 20,000 0 0.1
07/10/2015
3.42
 156,790 3.37 3.47 3.42 15,000 0 0.1
06/10/2015
3.37
 212,390 3.32 3.42 3.37 0 3,660 0.0
05/10/2015
3.32
 196,990 3.32 3.37 3.27 10,000 0 0.1
02/10/2015
3.32
 140,780 3.27 3.32 3.22 0 0 0
01/10/2015
3.27
 65,910 3.32 3.32 3.22 1,000 0 0.0
30/09/2015
3.32
 268,800 3.32 3.37 3.22 58,000 4,000 0.4
29/09/2015
3.32
 337,070 3.37 3.37 3.17 0 16,000 -0.1
28/09/2015
3.37
 340,870 3.57 3.57 3.37 0 0 0
25/09/2015
3.57
 238,430 3.52 3.57 3.47 0 0 0
24/09/2015
3.52
 392,770 3.47 3.52 3.42 0 0 0
23/09/2015
3.47
 1,087,530 3.32 3.52 3.22 25,000 0 0.2
22/09/2015
3.32
 267,790 3.27 3.32 3.22 0 0 0
21/09/2015
3.27
 196,210 3.27 3.32 3.22 0 0 0
18/09/2015
3.27
 215,660 3.27 3.32 3.22 0 0 0
17/09/2015
3.27
 76,790 3.22 3.27 3.17 0 0 0
16/09/2015
3.22
 151,830 3.12 3.27 3.12 0 0 0
15/09/2015
3.12
 148,680 3.12 3.17 3.07 0 0 0
14/09/2015
3.12
 113,780 3.17 3.22 3.07 0 10,000 -0.1
11/09/2015
3.17
 108,390 3.22 3.27 3.17 0 0 0
10/09/2015
3.22
 82,590 3.27 3.27 3.17 0 0 0

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