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)
09/09/2015
3.27
 42,050 3.27 3.32 3.22 0 0 0
08/09/2015
3.27
 103,700 3.22 3.32 3.17 10,000 0 0.1
07/09/2015
3.22
 67,750 3.22 3.27 3.17 0 0 0
04/09/2015
3.22
 198,990 3.22 3.32 3.17 0 0 0
03/09/2015
3.22
 82,840 3.22 3.22 3.12 0 0 0
01/09/2015
3.22
 118,450 3.22 3.27 3.17 0 0 0
31/08/2015
3.22
 163,100 3.22 3.27 3.12 0 0 0
28/08/2015
3.22
 151,530 3.27 3.27 3.17 0 0 0
27/08/2015
3.27
 151,600 3.22 3.32 3.17 0 0 0
26/08/2015
3.22
 100,620 3.07 3.22 3.02 0 0 0
25/08/2015
3.07
 454,760 3.27 3.27 3.07 0 0 0
24/08/2015
3.27
 225,510 3.47 3.47 3.27 0 0 0
21/08/2015
3.47
 304,400 3.57 3.57 3.37 0 0 0
20/08/2015
3.57
 284,080 3.57 3.57 3.52 0 0 0
19/08/2015
3.57
 134,170 3.57 3.57 3.52 0 0 0
18/08/2015
3.57
 157,570 3.52 3.62 3.52 0 0 0
17/08/2015
3.52
 231,770 3.52 3.67 3.52 0 0 0
14/08/2015
3.52
 270,520 3.52 3.62 3.47 0 0 0
13/08/2015
3.52
 129,860 3.67 3.67 3.52 0 0 0
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 3.77 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 3.57 3.72 3.57 10,000 0 0.1
04/08/2015
3.57
 158,800 3.67 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 3.57 3.67 3.57 0 0 0
29/07/2015
3.57
 124,560 3.67 3.67 3.57 0 0 0
28/07/2015
3.67
 201,270 3.62 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 3.62 3.72 3.62 0 0 0
23/07/2015
3.62
 407,430 3.57 3.77 3.62 0 0 0
22/07/2015
3.57
 125,930 3.52 3.62 3.47 0 0 0
21/07/2015
3.52
 156,120 3.62 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 3.67 3.72 3.62 0 0 0
16/07/2015
3.67
 99,580 3.72 3.72 3.62 0 0 0
15/07/2015
3.72
 71,010 3.77 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 3.77 3.87 3.77 0 0 0
09/07/2015
3.77
 144,410 3.87 3.87 3.72 0 0 0
08/07/2015
3.87
 213,180 3.87 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 3.82 3.87 3.67 0 0 0
03/07/2015
3.82
 225,650 3.72 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 3.77 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 3.92 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 4.07 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 4.12 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 4.22 4.22 4.07 0 0 0
09/06/2015
4.22
 425,530 4.32 4.32 4.12 0 0 0
08/06/2015
4.32
 701,430 4.17 4.43 4.22 0 57,500 -0.5
05/06/2015
4.17
 281,210 4.12 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 4.12 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 4.22 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 3.87 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 3.62 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 3.62 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 3.72 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 3.82 3.82 3.62 0 0 0
05/05/2015
3.82
 363,960 3.77 3.82 3.57 10,000 0 0.1
04/05/2015
3.77
 424,790 4.02 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 4.22 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 4.32 4.32 4.17 0 0 0
20/04/2015
4.32
 110,890 4.32 4.32 4.22 0 21,000 -0.2
17/04/2015
4.32
 233,210 4.27 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

Chính sách bảo mật | Điều khoản sử dụng |