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)
07/03/2025
3.81
 323,900 3.87 3.89 3.72 6,300 3,300 0.0
06/03/2025
3.85
 270,400 3.76 3.91 3.76 4,500 500 0.0
05/03/2025
3.81
 513,500 3.95 4.08 3.81 2,000 500 0.0
04/03/2025
3.99
 443,500 4.08 4.36 3.92 3,000 0 0.0
03/03/2025
4.18
 687,400 4.57 4.59 4.18 10,000 0 0.0
28/02/2025
4.48
 432,300 4.62 4.63 4.36 54,000 0 0.3
27/02/2025
4.61
 328,000 4.38 4.64 4.38 0 0 0
26/02/2025
4.50
 241,700 4.44 4.57 4.44 13,000 0 0.1
25/02/2025
4.44
 522,400 4.55 4.59 4.43 39,500 0 0.2
24/02/2025
4.66
 1,092,300 4.81 4.81 4.36 0 0 0
21/02/2025
4.69
 885,800 5.10 5.10 4.69 0 0 0
20/02/2025
5.00
 1,550,500 4.85 5.01 4.64 0 53,500 -0.3
19/02/2025
4.69
 1,780,700 4.72 4.91 4.48 200 34,800 -0.2
18/02/2025
4.59
 2,613,800 4.59 4.59 4.56 3,000 200 0.0
17/02/2025
4.30
 886,600 4.30 4.30 4.30 0 0 0
14/02/2025
4.02
 366,100 4.02 4.02 3.99 0 0 0
13/02/2025
3.76
 214,300 3.52 3.76 3.51 0 300 0.0
12/02/2025
3.52
 201,100 3.73 3.73 3.48 0 0 0
11/02/2025
3.72
 487,900 3.90 3.90 3.68 0 1,500 0.0
10/02/2025
3.68
 846,800 3.68 3.68 3.56 0 6,000 0.0
07/02/2025
3.44
 95,800 3.44 3.44 3.44 0 0 0
06/02/2025
3.22
 101,300 3.05 3.22 3.05 0 0 0
05/02/2025
3.02
 41,200 3.04 3.05 3.00 2,000 3,000 0.0
04/02/2025
3.04
 40,800 3.04 3.05 2.97 3,500 0 0.0
03/02/2025
4.48
 432,300 4.62 4.63 4.36 54,000 0 0.3
31/01/2025
2.75
 32,500 2.74 2.76 2.69 700 6,600 0.0
30/01/2025
2.75
 32,500 2.74 2.76 2.69 700 6,600 0.0
29/01/2025
2.75
 32,500 2.74 2.76 2.69 700 6,600 0.0
28/01/2025
2.75
 32,500 2.74 2.76 2.69 700 6,600 0.0
27/01/2025
2.75
 32,500 2.74 2.76 2.69 700 6,600 0.0
24/01/2025
2.96
 30,000 3.05 3.06 2.92 500 0 0.0
23/01/2025
3.05
 58,100 2.90 3.09 2.90 0 0 0
22/01/2025
2.99
 63,100 2.95 3.00 2.95 25,500 0 0.1
21/01/2025
2.99
 14,500 2.96 3.02 2.93 0 0 0
20/01/2025
2.96
 32,500 3.06 3.06 2.93 0 0 0
17/01/2025
3.05
 34,200 3.01 3.16 2.96 500 0 0.0
16/01/2025
3.01
 63,400 3.06 3.06 2.97 0 0 0
15/01/2025
2.99
 71,200 2.96 3.04 2.89 0 2,000 0.0
14/01/2025
2.90
 41,800 2.96 2.96 2.90 1,000 0 0.0
13/01/2025
2.96
 39,600 2.94 2.97 2.92 0 0 0
10/01/2025
2.94
 58,200 3.04 3.11 2.92 500 0 0.0
09/01/2025
3.06
 30,200 3.08 3.11 3.05 0 0 0
08/01/2025
3.08
 11,100 3.17 3.17 2.96 1,000 0 0.0
07/01/2025
3.14
 35,500 3.23 3.27 3.02 0 0 0
06/01/2025
3.24
 47,700 3.14 3.31 3.13 0 500 0.0
03/01/2025
3.14
 97,900 3.14 3.14 3.03 1,500 500 0.0
02/01/2025
3.14
 90,600 3.13 3.16 3.07 2,500 0 0.0
01/01/2025
3.13
 73,500 3.36 3.36 3.13 0 0 0
31/12/2024
3.13
 73,500 3.36 3.36 3.13 0 0 0
30/12/2024
3.36
 51,200 3.39 3.43 3.25 400 0 0.0
27/12/2024
3.39
 482,200 3.45 3.45 3.24 0 1,000 0.0
26/12/2024
3.23
 54,100 3.23 3.23 3.23 0 0 0
25/12/2024
3.03
 78,700 2.87 3.03 2.87 0 0 0
24/12/2024
2.83
 22,500 2.85 2.88 2.83 0 0 0
23/12/2024
2.85
 19,500 2.86 2.91 2.84 600 4,000 0.0
20/12/2024
2.86
 25,300 2.80 2.91 2.80 0 0 0
19/12/2024
2.81
 71,800 2.83 2.88 2.78 1,900 0 0.0
18/12/2024
2.83
 58,100 2.88 2.89 2.83 2,600 400 0.0
17/12/2024
2.89
 23,600 2.90 2.91 2.83 0 100 0.0
16/12/2024
2.89
 8,900 2.90 2.91 2.88 0 0 0
13/12/2024
2.90
 8,100 2.92 2.92 2.89 0 0 0
12/12/2024
2.91
 3,900 3.01 3.01 2.90 0 200 0.0
11/12/2024
2.93
 31,100 2.88 3.04 2.88 0 300 0.0
10/12/2024
2.88
 20,200 2.91 2.92 2.88 700 0 0.0
09/12/2024
2.95
 3,400 3.01 3.01 2.88 0 0 0
06/12/2024
2.90
 23,400 2.87 2.90 2.87 300 400 0.0
05/12/2024
2.90
 11,000 2.84 2.91 2.84 0 0 0
04/12/2024
2.89
 6,900 2.88 2.91 2.87 0 0 0
03/12/2024
2.89
 5,400 2.88 2.89 2.88 0 0 0
02/12/2024
2.88
 10,100 2.88 2.88 2.86 0 100 0.0
29/11/2024
2.84
 21,600 2.88 2.95 2.79 0 0 0
28/11/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 40/1 (Volume + 2.50%, Ratio=0.03)
28/11/2024
2.86
 31,500 2.92 2.92 2.86 0 0 0
27/11/2024
2.85
 43,500 2.87 2.93 2.85 0 0 0
26/11/2024
2.89
 20,100 2.81 2.89 2.81 500 0 0.0
25/11/2024
2.90
 25,400 2.90 2.90 2.88 0 0 0
22/11/2024
2.88
 13,900 2.87 2.90 2.86 0 0 0
21/11/2024
2.87
 43,900 2.79 2.90 2.79 0 0 0
20/11/2024
2.81
 25,800 2.74 2.85 2.67 0 0 0
19/11/2024
2.73
 31,200 2.81 2.83 2.73 0 0 0
18/11/2024
2.80
 9,400 2.82 2.85 2.80 0 0 0
15/11/2024
2.84
 53,900 2.98 2.98 2.83 0 0 0
14/11/2024
2.94
 30,700 2.95 2.95 2.86 0 0 0
13/11/2024
2.91
 10,200 2.91 2.92 2.90 0 0 0
12/11/2024
2.92
 30,700 2.94 2.94 2.90 0 0 0
11/11/2024
2.92
 19,600 3.01 3.01 2.90 0 0 0
08/11/2024
3.02
 28,500 2.97 3.02 2.92 0 0 0
07/11/2024
2.97
 66,100 2.80 3.02 2.80 0 0 0
06/11/2024
2.97
 14,600 2.97 3.00 2.86 0 0 0
05/11/2024
2.97
 27,200 2.90 2.98 2.83 0 0 0
04/11/2024
2.96
 19,200 3.01 3.07 2.81 0 0 0
01/11/2024
2.98
 16,400 2.99 3.02 2.95 0 0 0
31/10/2024
3.02
 7,200 3.04 3.05 3.00 0 0 0
30/10/2024
3.03
 27,200 3.05 3.09 3.03 0 0 0
29/10/2024
3.03
 18,600 3.04 3.06 3.02 0 0 0
28/10/2024
3.04
 4,600 3.04 3.06 3.03 0 0 0
25/10/2024
3.04
 8,600 3.05 3.06 3.03 0 0 0
24/10/2024
3.04
 8,600 3.08 3.08 3.04 0 0 0
23/10/2024
3.07
 21,200 3.03 3.07 3.01 0 0 0
22/10/2024
3.06
 58,300 3.11 3.12 3.06 0 0 0
21/10/2024
3.01
 6,800 3.13 3.13 2.99 0 0 0

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