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)
12/08/2015
3.67
 162,350 3.62 3.67 3.57 0 0 0
11/08/2015
3.62
 186,430 3.72 3.77 3.62 0 10,000 -0.1
10/08/2015
3.72
 150,080 3.77 3.77 3.72 750 66,500 -0.5
07/08/2015
3.77
 109,550 3.72 3.77 3.72 0 0 0
06/08/2015
3.77
 343,340 3.67 3.82 3.67 0 15,000 -0.1
05/08/2015
3.67
 174,230 3.67 3.72 3.57 10,000 0 0.1
04/08/2015
3.57
 158,800 3.62 3.67 3.57 0 0 0
03/08/2015
3.67
 88,520 3.67 3.67 3.57 0 10,000 -0.1
31/07/2015
3.67
 272,530 3.62 3.72 3.62 15,000 0 0.1
30/07/2015
3.62
 66,850 3.62 3.67 3.57 0 0 0
29/07/2015
3.57
 124,560 3.62 3.67 3.57 0 0 0
28/07/2015
3.67
 201,270 3.67 3.72 3.57 10,000 0 0.1
27/07/2015
3.62
 117,400 3.62 3.67 3.57 0 0 0
24/07/2015
3.62
 132,080 3.72 3.72 3.62 0 0 0
23/07/2015
3.62
 407,430 3.67 3.77 3.62 0 0 0
22/07/2015
3.57
 125,930 3.47 3.62 3.47 0 0 0
21/07/2015
3.52
 156,120 3.67 3.67 3.52 0 0 0
20/07/2015
3.62
 141,360 3.67 3.67 3.57 0 0 0
17/07/2015
3.67
 133,270 3.72 3.72 3.62 0 0 0
16/07/2015
3.67
 99,580 3.67 3.72 3.62 0 0 0
15/07/2015
3.72
 71,010 3.72 3.77 3.62 0 0 0
14/07/2015
3.77
 168,490 3.77 3.77 3.67 0 0 0
13/07/2015
3.77
 172,310 3.82 3.87 3.72 0 0 0
10/07/2015
3.82
 230,940 3.82 3.87 3.77 0 0 0
09/07/2015
3.77
 144,410 3.77 3.82 3.72 0 0 0
08/07/2015
3.87
 213,180 3.92 3.92 3.77 0 0 0
07/07/2015
3.87
 342,060 3.82 3.92 3.77 0 0 0
06/07/2015
3.82
 207,740 3.87 3.87 3.67 0 0 0
03/07/2015
3.82
 225,650 3.77 3.82 3.77 0 0 0
02/07/2015
3.72
 170,350 3.67 3.77 3.67 0 0 0
01/07/2015
3.67
 60,480 3.72 3.72 3.67 0 0 0
30/06/2015
3.72
 274,280 3.72 3.82 3.72 0 0 0
29/06/2015
3.77
 223,990 3.77 3.77 3.67 0 0 0
26/06/2015
3.77
 379,100 3.82 3.92 3.77 0 139,000 -1.1
25/06/2015
3.82
 187,610 3.87 3.92 3.82 0 0 0
24/06/2015
3.92
 121,050 3.87 3.97 3.87 0 0 0
23/06/2015
3.87
 200,800 3.82 3.87 3.82 0 0 0
22/06/2015
3.82
 195,310 3.92 3.92 3.82 0 0 0
19/06/2015
3.92
 230,480 3.97 4.07 3.92 0 0 0
18/06/2015
3.97
 236,220 3.92 4.02 3.87 0 0 0
17/06/2015
3.92
 197,540 4.02 4.02 3.92 0 0 0
16/06/2015
4.02
 243,590 4.12 4.12 4.02 0 0 0
15/06/2015
4.07
 389,950 4.17 4.22 4.07 0 0 0
12/06/2015
4.17
 207,520 4.17 4.22 4.12 0 0 0
11/06/2015
4.12
 410,300 4.17 4.22 4.12 0 0 0
10/06/2015
4.17
 267,760 4.17 4.22 4.07 0 0 0
09/06/2015
4.22
 425,530 4.22 4.32 4.12 0 0 0
08/06/2015
4.32
 701,430 4.22 4.43 4.22 0 57,500 -0.5
05/06/2015
4.17
 281,210 4.07 4.22 4.07 0 0 0
04/06/2015
4.12
 239,650 4.17 4.17 4.07 0 0 0
03/06/2015
4.17
 159,610 4.07 4.17 4.02 0 0 0
02/06/2015
4.12
 315,520 4.12 4.12 4.02 0 0 0
01/06/2015
4.12
 194,050 4.17 4.17 4.07 0 19,000 -0.2
29/05/2015
4.17
 618,410 4.27 4.27 4.07 0 0 0
28/05/2015
4.22
 432,210 4.12 4.27 4.12 0 30,000 -0.2
27/05/2015
4.12
 451,610 4.07 4.17 4.02 0 30,000 -0.2
26/05/2015
4.07
 1,257,970 3.97 4.17 3.97 19,000 0 0.2
25/05/2015
3.97
 594,970 3.82 3.97 3.77 10,000 5,000 0.0
22/05/2015
3.87
 289,990 3.82 3.92 3.77 10,000 0 0.1
21/05/2015
3.82
 439,360 3.67 3.87 3.62 5,000 10,000 0.0
20/05/2015
3.62
 392,810 3.42 3.62 3.42 20,000 0 0.1
19/05/2015
3.42
 199,830 3.42 3.47 3.37 0 0 0
18/05/2015
3.42
 332,230 3.57 3.57 3.42 0 5,000 0.0
15/05/2015
3.57
 194,040 3.62 3.67 3.57 0 0 0
14/05/2015
3.62
 898,950 3.62 3.67 3.52 10,000 0 0.1
13/05/2015
3.62
 285,890 3.57 3.62 3.52 0 0 0
12/05/2015
3.62
 287,470 3.72 3.72 3.57 0 0 0
11/05/2015
3.72
 144,230 3.77 3.77 3.67 0 0 0
08/05/2015
3.72
 365,840 3.62 3.82 3.62 20,000 10,000 0.1
07/05/2015
3.62
 405,680 3.62 3.72 3.52 5,000 0 0.0
06/05/2015
3.62
 329,330 3.77 3.82 3.62 0 0 0
05/05/2015
3.82
 363,960 3.67 3.82 3.57 10,000 0 0.1
04/05/2015
3.77
 424,790 4.07 4.07 3.77 0 0 0
27/04/2015
4.02
 253,860 4.12 4.17 4.02 0 0 0
24/04/2015
4.12
 117,390 4.07 4.17 4.07 0 0 0
23/04/2015
4.07
 129,800 4.27 4.27 4.07 0 0 0
22/04/2015
4.22
 99,370 4.17 4.22 4.17 0 0 0
21/04/2015
4.17
 356,290 4.27 4.32 4.17 0 0 0
20/04/2015
4.32
 110,890 4.27 4.32 4.22 0 21,000 -0.2
17/04/2015
4.32
 233,210 4.22 4.37 4.22 57,500 0 0.5
16/04/2015
4.27
 257,290 4.32 4.37 4.27 0 0 0
15/04/2015
4.32
 162,020 4.37 4.43 4.32 0 10,000 -0.1
14/04/2015
4.37
 66,780 4.48 4.48 4.32 0 0 0
13/04/2015
4.48
 82,330 4.53 4.58 4.43 0 0 0
10/04/2015
4.53
 416,750 4.37 4.58 4.37 10,000 0 0.1
09/04/2015
4.37
 254,780 4.37 4.48 4.32 10,000 0 0.1
08/04/2015
4.37
 184,020 4.37 4.37 4.32 0 2,000 0.0
07/04/2015
4.32
 311,460 4.17 4.37 4.17 0 0 0
06/04/2015
4.17
 205,270 4.17 4.27 4.12 0 0 0
03/04/2015
4.17
 199,270 4.32 4.32 4.17 0 2,000 0.0
02/04/2015
4.27
 578,020 4.02 4.27 3.97 5,000 0 0.0
01/04/2015
4.02
 525,620 4.32 4.32 4.02 0 0 0
31/03/2015
4.27
 249,460 4.32 4.37 4.17 10,000 5,100 0.0
30/03/2015
4.32
 337,340 4.43 4.43 4.22 0 0 0
27/03/2015
4.32
 295,850 4.53 4.58 4.32 0 0 0
26/03/2015
4.48
 266,150 4.53 4.58 4.48 0 0 0
25/03/2015
4.58
 301,270 4.68 4.68 4.53 500 0 0.0
24/03/2015
4.63
 744,200 4.48 4.63 4.43 500 0 0.0
23/03/2015
4.63
 931,990 4.88 4.93 4.63 2,700 0 0.0
20/03/2015
4.93
 125,390 4.98 4.98 4.88 0 0 0

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