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)
14/11/2014
6.13
 581,730 6.24 6.24 6.08 0 1,000 0.0
13/11/2014
6.24
 811,090 6.19 6.34 6.19 55,000 126,520 -0.9
12/11/2014
6.19
 916,660 6.13 6.19 6.08 0 0 0
11/11/2014
6.13
 865,910 6.29 6.29 6.08 0 0 0
10/11/2014
6.29
 779,670 6.34 6.44 6.19 10,000 0 0.1
07/11/2014
6.34
 1,703,750 6.29 6.54 6.29 1,000 1,200 0.0
06/11/2014
6.29
 1,454,250 5.88 6.29 5.88 5,000 0 0.1
05/11/2014
5.88
 581,850 5.93 5.98 5.83 100 0 0.0
04/11/2014
5.93
 593,510 5.98 6.03 5.93 0 0 0
03/11/2014
5.98
 864,840 5.98 6.08 5.93 0 0 0
31/10/2014
5.98
 623,690 5.93 6.13 5.83 0 57,000 -0.7
30/10/2014
5.93
 251,760 5.98 5.98 5.83 0 0 0
29/10/2014
5.98
 215,710 5.78 5.98 5.83 0 0 0
28/10/2014
5.78
 364,960 5.78 5.88 5.68 0 0 0
27/10/2014
5.78
 398,690 6.08 6.08 5.78 20,000 0 0.2
24/10/2014
6.08
 723,500 6.19 6.24 5.93 200 0 0.0
23/10/2014
6.19
 586,460 6.39 6.39 6.13 280 0 0.0
22/10/2014
6.39
 361,370 6.24 6.39 6.29 0 0 0
21/10/2014
6.24
 318,640 6.24 6.29 6.13 0 0 0
20/10/2014
6.24
 193,890 6.34 6.44 6.24 0 0 0
17/10/2014
6.34
 387,910 6.19 6.34 6.08 0 1,700 0.0
16/10/2014
6.19
 754,980 6.49 6.49 6.19 1,000 0 0.0
15/10/2014
6.49
 683,770 6.34 6.49 6.29 400 0 0.0
14/10/2014
6.34
 585,770 6.49 6.64 6.34 0 0 0
13/10/2014
6.49
 488,690 6.49 6.54 6.44 0 8,000 -0.1
10/10/2014
6.49
 884,460 6.69 6.69 6.44 200 0 0.0
09/10/2014
6.69
 911,110 6.69 6.84 6.64 5,000 15,000 -0.1
08/10/2014
6.69
 795,970 6.89 6.89 6.69 5,400 0 0.1
07/10/2014
6.89
 2,033,570 6.69 7.04 6.84 0 0 0
06/10/2014
6.69
 1,102,970 6.64 6.74 6.64 15,000 0 0.2
03/10/2014
6.64
 1,113,700 6.59 6.74 6.59 0 0 0
02/10/2014
6.59
 875,810 6.74 6.74 6.54 0 0 0
01/10/2014
6.74
 1,381,300 6.34 6.74 6.49 0 4,500 -0.1
30/09/2014
6.34
 1,414,870 6.29 6.49 6.19 0 0 0
29/09/2014
6.29
 1,156,490 6.44 6.49 6.29 200 0 0.0
26/09/2014
6.44
 686,000 6.59 6.64 6.44 0 0 0
25/09/2014
6.59
 509,000 6.44 6.59 6.39 0 0 0
24/09/2014
6.44
 244,820 6.44 6.54 6.39 0 0 0
23/09/2014
6.44
 864,290 6.44 6.54 6.39 3,000 0 0.0
22/09/2014
6.44
 485,480 6.59 6.64 6.44 1,000 970 0.0
19/09/2014
6.59
 809,170 6.49 6.64 6.49 10,000 1,030 0.1
18/09/2014
6.49
 1,400,560 6.74 6.84 6.49 34,000 0 0.4
17/09/2014
6.74
 1,056,440 6.94 7.14 6.74 970 0 0.0
16/09/2014
6.94
 1,110,440 7.04 7.04 6.74 0 0 0
15/09/2014
7.04
 1,373,680 7.04 7.34 7.04 220,000 0 3.1
12/09/2014
7.04
 2,795,680 7.04 7.24 6.99 85,000 0 1.2
11/09/2014
7.04
 1,326,180 6.59 7.04 6.49 10,700 0 0.1
10/09/2014
6.59
 710,040 6.44 6.64 6.24 29,620 105,000 -1.0
09/09/2014
6.44
 1,854,390 6.89 6.89 6.44 10,000 5,000 0.1
08/09/2014
6.89
 1,174,800 7.04 7.14 6.89 0 0 0
05/09/2014
7.04
 887,590 7.24 7.29 6.99 0 18,780 -0.3
04/09/2014
7.24
 1,797,270 7.04 7.44 7.04 0 40,000 -0.6
03/09/2014
7.04
 2,147,230 6.59 7.04 6.64 145,000 0 2.0
29/08/2014
6.59
 1,789,450 6.29 6.69 6.39 28,780 0 0.4
28/08/2014
6.29
 415,620 6.13 6.39 6.19 40,000 0 0.5
27/08/2014
6.13
 808,590 6.24 6.29 6.13 0 100,000 -1.2
26/08/2014
6.24
 528,090 6.39 6.39 6.24 0 0 0
25/08/2014
6.39
 650,060 6.39 6.49 6.39 10,000 0 0.1
22/08/2014
6.39
 683,890 6.29 6.44 6.29 20,000 0 0.3
21/08/2014
6.29
 598,360 6.34 6.44 6.29 0 8,730 -0.1
20/08/2014
6.34
 402,880 6.49 6.49 6.34 0 1,500 0.0
19/08/2014
6.49
 566,820 6.54 6.54 6.39 0 0 0
18/08/2014
6.54
 661,430 6.54 6.59 6.44 0 0 0
15/08/2014
6.54
 1,358,720 6.39 6.54 6.24 0 1,500 0.0
14/08/2014
6.39
 1,229,630 6.24 6.49 6.29 140,000 0 1.8
13/08/2014
6.24
 514,400 6.29 6.34 6.24 0 0 0
12/08/2014
6.29
 442,180 6.34 6.44 6.29 0 0 0
11/08/2014
6.34
 256,830 6.44 6.49 6.34 0 0 0
08/08/2014
6.44
 468,100 6.44 6.54 6.39 0 0 0
07/08/2014
6.44
 310,520 6.39 6.44 6.34 0 0 0
06/08/2014
6.39
 227,470 6.49 6.54 6.39 0 0 0
05/08/2014
6.49
 883,400 6.34 6.54 6.39 101,500 0 1.3
04/08/2014
6.34
 282,020 6.39 6.39 6.29 0 12,400 -0.2
01/08/2014
6.39
 232,560 6.44 6.44 6.29 0 0 0
31/07/2014
6.44
 397,300 6.13 6.44 6.19 1,500 0 0.0
30/07/2014
6.13
 301,530 6.24 6.39 6.13 0 0 0
29/07/2014
6.24
 545,080 6.19 6.29 6.08 0 0 0
28/07/2014
6.19
 1,011,770 6.54 6.54 6.08 40,000 5,500 0.4
25/07/2014
6.54
 491,980 6.89 6.94 6.54 10,000 0 0.1
24/07/2014
6.89
 379,890 6.84 6.94 6.84 0 0 0
23/07/2014
6.84
 364,900 6.99 6.99 6.84 20,000 0 0.3
22/07/2014
6.99
 383,910 7.04 7.04 6.89 0 0 0
21/07/2014
7.04
 1,204,390 7.04 7.29 6.99 81,500 0 1.2
18/07/2014
7.04
 729,660 7.09 7.14 6.99 45,000 0 0.6
17/07/2014
7.09
 854,520 6.94 7.14 6.89 30,000 0 0.4
16/07/2014
6.94
 864,220 7.14 7.24 6.94 110,000 0 1.6
15/07/2014
7.14
 1,461,940 6.74 7.14 6.79 1,500 28,000 -0.4
14/07/2014
6.74
 507,830 6.89 6.94 6.74 0 174,000 -2.3
11/07/2014
6.89
 733,020 6.89 6.94 6.79 53,000 1,500 0.7
10/07/2014
6.89
 1,220,350 7.14 7.14 6.74 70,000 0 1.0
09/07/2014
7.14
 604,350 7.09 7.24 7.09 0 0 0
08/07/2014
7.09
 497,560 7.14 7.19 7.04 30,000 0 0.4
07/07/2014
7.14
 743,500 7.24 7.29 7.14 10,000 6,060 0.1
04/07/2014
7.24
 890,680 7.24 7.39 7.19 121,000 5,000 1.7
03/07/2014
7.24
 1,734,230 7.04 7.29 7.09 106,000 0 1.5
02/07/2014
7.04
 917,330 6.99 7.14 6.99 5,000 30,000 -0.3
01/07/2014
6.99
 1,020,310 6.89 7.14 6.84 6,500 0 0.1
30/06/2014
6.89
 442,330 6.84 6.99 6.79 21,000 55,600 -0.5
27/06/2014
6.84
 628,380 6.94 6.99 6.79 30,000 0 0.4
26/06/2014
6.94
 458,180 6.99 7.04 6.94 0 0 0

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