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
2.72
3.06
2.72
2 tháng
(2026-08-10) 		-0.20 -6.67% 1,300,500 6,600 0.0
2.72
3.09
2.72
3 tháng
(2026-07-10) 		-0.39 -12.30% 1,894,200 11,800 0.0
2.72
3.20
2.72
6 tháng
(2026-04-13) 		-0.43 -13.35% 3,749,600 6,400 0.0
2.72
3.50
2.72
12 tháng
(2025-10-13) 		-0.78 -21.85% 9,427,900 -1,300 0.0
2.72
3.58
2.72
24 tháng
(2024-10-18) 		-0.19 -6.30% 56,395,800 170,900 0.6
2.72
5
2.72
36 tháng
(2023-10-24) 		-2.04 -42.21% 71,365,400 220,800 0.8
2.72
5
2.72
60 tháng
(2021-11-03) 		-4.10 -59.44% 232,983,600 654,509 4.4
2.72
11.39
2.72
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/12/2013
4.94
 1,072,940 4.76 4.94 4.67 4,000 20 0.0
20/12/2013
4.90
 1,577,740 4.81 4.90 4.76 0 25,000 -0.3
19/12/2013
4.58
 366,040 4.49 4.58 4.49 5,000 0 0.1
18/12/2013
4.31
 190,980 4.49 4.49 4.27 20 0 0.0
17/12/2013
4.36
 1,248,660 4.13 4.36 4.13 5,000 28,100 -0.2
16/12/2013
4.09
 301,020 4.09 4.09 4.00 0 0 0
13/12/2013
4.00
 240,250 3.95 4.04 3.95 0 0 0
12/12/2013
3.95
 209,370 3.82 3.95 3.82 8,200 0 0.1
11/12/2013
3.86
 310,340 4.04 4.04 3.86 0 0 0
10/12/2013
4.04
 520,260 4.00 4.09 3.91 0 30,000 -0.3
09/12/2013
3.95
 311,490 4.09 4.13 3.95 0 0 0
06/12/2013
4.00
 205,440 4.09 4.09 4.00 0 0 0
05/12/2013
4.09
 355,640 4.00 4.13 4.00 0 0 0
04/12/2013
4.00
 321,060 4.09 4.18 4.00 0 0 0
03/12/2013
4.04
 1,475,400 3.86 4.04 3.82 30,010 0 0.3
02/12/2013
3.82
 141,810 3.77 3.86 3.77 0 0 0
29/11/2013
3.82
 216,690 3.82 3.82 3.73 0 0 0
28/11/2013
3.82
 186,520 3.86 3.86 3.77 0 0 0
27/11/2013
3.82
 225,310 3.82 3.86 3.77 0 0 0
26/11/2013
3.77
 249,770 3.77 3.86 3.73 0 0 0
25/11/2013
3.77
 250,170 3.91 3.91 3.77 0 0 0
22/11/2013
3.86
 364,120 3.82 3.86 3.73 0 0 0
21/11/2013
3.82
 1,092,530 3.95 4.13 3.82 20,000 0 0.2
20/11/2013
4.04
 846,650 4.00 4.09 3.95 2,400 0 0.0
19/11/2013
3.91
 925,410 3.73 3.91 3.73 0 0 0
18/11/2013
3.68
 276,020 3.73 3.77 3.68 0 0 0
15/11/2013
3.68
 117,300 3.64 3.68 3.64 0 0 0
14/11/2013
3.64
 105,070 3.68 3.73 3.64 0 10,000 -0.1
13/11/2013
3.68
 133,150 3.73 3.77 3.68 0 0 0
12/11/2013
3.68
 535,990 3.68 3.82 3.68 0 0 0
11/11/2013
3.68
 412,700 3.59 3.73 3.59 10,000 25,000 -0.1
08/11/2013
3.64
 169,530 3.64 3.68 3.59 0 0 0
07/11/2013
3.68
 202,540 3.73 3.73 3.64 0 0 0
06/11/2013
3.64
 375,270 3.73 3.73 3.59 0 60,000 -0.5
05/11/2013
3.77
 141,780 3.73 3.77 3.68 35,000 0 0.3
04/11/2013
3.73
 160,120 3.64 3.73 3.59 0 0 0
01/11/2013
3.64
 338,730 3.55 3.68 3.50 5,710 0 0.0
31/10/2013
3.55
 112,150 3.50 3.55 3.50 40,000 0 0.3
30/10/2013
3.55
 88,960 3.55 3.59 3.50 800 0 0.0
29/10/2013
3.55
 283,350 3.55 3.59 3.46 10,000 5,000 0.0
28/10/2013
3.55
 395,100 3.77 3.77 3.55 0 11,000 -0.1
25/10/2013
3.77
 298,400 3.91 3.91 3.77 0 10,000 -0.1
24/10/2013
3.91
 543,240 3.86 4.04 3.82 0 0 0
23/10/2013
3.86
 1,175,130 3.82 3.95 3.82 0 128,000 -1.1
22/10/2013
4.09
 946,400 4.13 4.22 4.09 54,000 0 0.5
21/10/2013
4.36
 951,730 4.27 4.45 4.22 132,270 0 1.3
18/10/2013
4.22
 661,430 4.18 4.22 4.09 0 0 0
17/10/2013
4.22
 374,640 4.36 4.40 4.22 0 0 0
16/10/2013
4.31
 309,420 4.27 4.36 4.22 0 0 0
15/10/2013
4.27
 439,500 4.22 4.27 4.18 6,700 0 0.1
14/10/2013
4.18
 173,550 4.27 4.27 4.13 19,000 0 0.2
11/10/2013
4.27
 323,740 4.40 4.40 4.22 0 0 0
10/10/2013
4.36
 400,440 4.54 4.54 4.36 400 0 0.0
09/10/2013
4.54
 331,930 4.54 4.63 4.49 12,000 0 0.1
08/10/2013
4.63
 381,410 4.58 4.67 4.49 0 0 0
07/10/2013
4.58
 1,143,360 4.27 4.58 4.27 0 0 0
04/10/2013
4.31
 365,810 4.18 4.36 4.18 0 0 0
03/10/2013
4.27
 339,890 4.22 4.36 4.18 10 0 0.0
02/10/2013
4.18
 494,340 3.95 4.22 3.95 10,300 0 0.1
01/10/2013
3.95
 295,810 3.95 4.04 3.91 0 0 0
30/09/2013
3.95
 229,200 3.86 3.95 3.82 2,000 0 0.0
27/09/2013
3.86
 113,140 4.00 4.00 3.86 0 12,000 -0.1
26/09/2013
3.95
 102,760 3.91 4.00 3.86 0 0 0
25/09/2013
3.95
 264,170 3.95 4.04 3.82 0 10,000 -0.1
24/09/2013
3.95
 193,530 3.95 4.04 3.91 2,500 19,580 -0.1
23/09/2013
3.91
 302,260 3.82 3.95 3.77 30,000 14,740 0.1
20/09/2013
3.77
 33,400 3.82 3.82 3.77 0 0 0
19/09/2013
3.86
 78,300 3.86 3.86 3.77 0 0 0
18/09/2013
3.82
 25,390 3.95 3.95 3.82 0 0 0
17/09/2013
3.95
 192,760 3.73 3.95 3.73 20,300 0 0.2
16/09/2013
3.73
 332,140 3.91 4.00 3.68 0 20,000 -0.2
13/09/2013
3.95
 55,050 4.04 4.04 3.91 0 1,000 0.0
12/09/2013
4.04
 81,000 4.04 4.04 3.95 0 7,000 -0.1
11/09/2013
4.04
 77,360 4.13 4.18 4.04 0 8,380 -0.1
10/09/2013
4.09
 83,250 4.04 4.13 4.04 0 8,340 -0.1
09/09/2013
4.04
 176,860 4.27 4.27 4.04 0 15,000 -0.1
06/09/2013
4.27
 39,670 4.36 4.36 4.18 0 0 0
05/09/2013
4.22
 172,970 4.36 4.36 4.18 0 0 0
04/09/2013
4.31
 176,330 4.40 4.45 4.31 0 0 0
03/09/2013
4.45
 57,030 4.49 4.49 4.40 0 10 0.0
30/08/2013
4.49
 109,620 4.49 4.54 4.40 10 0 0.0
29/08/2013
4.49
 115,700 4.58 4.63 4.45 0 0 0
28/08/2013
4.58
 310,700 4.58 4.58 4.45 50,000 15,000 0.3
27/08/2013
4.58
 47,520 4.67 4.67 4.58 0 3,000 0.0
26/08/2013
4.67
 129,180 4.67 4.67 4.58 0 0 0
23/08/2013
4.67
 261,370 4.63 4.67 4.58 10,000 0 0.1
22/08/2013
4.58
 180,220 4.72 4.76 4.58 15,000 0 0.2
21/08/2013
4.72
 225,680 4.76 4.76 4.67 5,000 2,000 0.0
20/08/2013
4.76
 171,610 4.81 4.85 4.67 0 0 0
19/08/2013
4.76
 242,690 4.72 4.81 4.67 45,000 5,000 0.4
16/08/2013
4.72
 253,500 4.63 4.81 4.63 0 10,000 -0.1
15/08/2013
4.63
 189,690 4.63 4.72 4.54 10,110 0 0.1
14/08/2013
4.63
 180,930 4.58 4.67 4.54 5,000 0 0.1
13/08/2013
4.63
 313,750 4.67 4.72 4.54 20,000 0 0.2
12/08/2013
4.72
 131,530 4.72 4.76 4.63 0 0 0
09/08/2013
4.76
 110,140 4.85 4.85 4.76 15,000 0 0.2
08/08/2013
4.85
 254,270 4.81 5.03 4.81 30,000 0 0.3
07/08/2013
4.85
 152,770 4.90 4.90 4.76 0 0 0
06/08/2013
4.90
 154,640 4.81 4.94 4.76 18,300 0 0.2
05/08/2013
4.85
 411,390 4.63 4.94 4.63 46,700 0 0.5

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