CTCP Khoáng sản FECON (fcm)

2.74
0.06
(2.24%)
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
2.74
3.06
2.74
2 tháng
(2026-08-10) 		-0.20 -6.67% 1,300,500 6,600 0.0
2.74
3.09
2.74
3 tháng
(2026-07-10) 		-0.39 -12.30% 1,894,200 11,800 0.0
2.74
3.20
2.74
6 tháng
(2026-04-13) 		-0.43 -13.35% 3,749,600 6,400 0.0
2.74
3.50
2.74
12 tháng
(2025-10-13) 		-0.78 -21.85% 9,427,900 -1,300 0.0
2.74
3.58
2.74
24 tháng
(2024-10-18) 		-0.19 -6.30% 56,395,800 170,900 0.6
2.73
5
2.74
36 tháng
(2023-10-24) 		-2.04 -42.21% 71,365,400 220,800 0.8
2.73
5
2.74
60 tháng
(2021-11-03) 		-4.10 -59.44% 232,983,600 654,509 4.4
2.72
11.39
2.74
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/01/2024
4.31
 37,100 4.36 4.36 4.29 0 0 0
04/01/2024
4.32
 64,200 4.36 4.36 4.30 0 5,100 0.0
03/01/2024
4.36
 62,200 4.30 4.36 4.30 0 5,000 0.0
02/01/2024
4.33
 65,900 4.29 4.36 4.28 4,500 0 0.0
29/12/2023
4.29
 55,800 4.25 4.33 4.25 5,000 0 0.0
28/12/2023
4.26
 118,500 4.26 4.28 4.24 0 0 0
27/12/2023
4.26
 180,500 4.26 4.32 4.24 4,500 0 0.0
26/12/2023
4.26
 31,600 4.34 4.34 4.26 5,000 0 0.0
25/12/2023
4.30
 67,200 4.28 4.35 4.24 1,000 7,300 0.0
22/12/2023
4.24
 71,500 4.27 4.32 4.21 5,000 0 0.0
21/12/2023
4.26
 27,700 4.27 4.36 4.26 0 0 0
20/12/2023
4.27
 44,500 4.34 4.34 4.27 0 0 0
19/12/2023
4.32
 45,700 4.35 4.35 4.26 1,600 0 0.0
18/12/2023
4.32
 51,300 4.39 4.44 4.32 0 0 0
15/12/2023
4.39
 134,600 4.44 4.44 4.26 0 0 0
14/12/2023
4.47
 124,100 4.54 4.54 4.41 0 0 0
13/12/2023
4.42
 96,600 4.39 4.44 4.36 0 0 0
12/12/2023
4.39
 41,300 4.39 4.44 4.38 0 0 0
11/12/2023
4.40
 43,600 4.43 4.48 4.40 0 0 0
08/12/2023
4.40
 199,100 4.35 4.51 4.35 0 14,100 -0.1
07/12/2023
4.35
 126,600 4.37 4.39 4.30 0 0 0
06/12/2023
4.37
 61,400 4.33 4.37 4.33 0 0 0
05/12/2023
4.33
 37,500 4.39 4.43 4.32 500 0 0.0
04/12/2023
4.39
 106,200 4.13 4.42 4.13 6,000 5,000 0.0
01/12/2023
4.30
 62,000 4.30 4.34 4.02 1,500 1,000 0.0
30/11/2023
4.32
 35,200 4.32 4.39 4.30 1,000 0 0.0
29/11/2023
4.32
 41,700 4.35 4.36 4.29 3,000 0 0.0
28/11/2023
4.34
 63,700 4.31 4.35 4.21 4,000 0 0.0
27/11/2023
4.39
 32,200 4.38 4.46 4.30 0 0 0
24/11/2023
4.38
 30,700 4.38 4.38 4.32 6,400 0 0.0
23/11/2023
4.37
 205,900 4.39 4.47 4.37 0 8,000 0.0
22/11/2023
4.38
 69,500 4.44 4.44 4.36 100 0 0.0
21/11/2023
4.51
 48,100 4.39 4.51 4.35 500 16,000 -0.1
20/11/2023
4.39
 66,600 4.40 4.40 4.27 9,500 1,500 0.0
17/11/2023
4.41
 98,400 4.43 4.44 4.35 5,000 12,000 0.0
16/11/2023
4.43
 24,500 4.39 4.44 4.35 0 0 0
15/11/2023
4.39
 88,100 4.51 4.53 4.39 500 6,000 0.0
14/11/2023
4.38
 74,500 4.43 4.43 4.30 2,500 2,000 0.0
13/11/2023
4.35
 81,400 4.51 4.51 4.35 5,000 6,000 0.0
10/11/2023
4.44
 73,300 4.42 4.45 4.40 0 0 0
09/11/2023
4.44
 196,700 4.71 4.71 4.41 3,000 1,000 0.0
08/11/2023
4.40
 255,800 4.34 4.48 4.30 4,000 5,500 0.0
07/11/2023
4.36
 60,100 4.42 4.42 4.33 1,500 7,000 0.0
06/11/2023
4.42
 60,700 4.53 4.53 4.35 2,000 0 0.0
03/11/2023
4.44
 103,500 4.47 4.47 4.30 14,000 200 0.1
02/11/2023
4.46
 119,900 4.27 4.53 4.25 0 7,400 0.0
01/11/2023
4.25
 94,200 4.12 4.26 4.12 12,000 2,900 0.0
31/10/2023
4.26
 60,900 4.53 4.63 4.26 4,700 6,500 0.0
30/10/2023
4.55
 30,400 4.75 4.75 4.55 3,000 200 0.0
27/10/2023
4.75
 55,700 4.70 4.75 4.53 500 3,500 0.0
26/10/2023
4.70
 141,800 4.55 4.80 4.50 3,000 0 0.0
25/10/2023
4.84
 18,200 4.84 4.84 4.77 1,000 0 0.0
24/10/2023
4.84
 37,300 4.70 4.84 4.70 4,700 2,000 0.0
23/10/2023
4.80
 11,000 4.94 4.94 4.71 0 0 0
20/10/2023
4.80
 27,200 4.65 4.80 4.65 3,300 0 0.0
19/10/2023
4.80
 58,600 4.80 4.80 4.75 6,000 0 0.0
18/10/2023
4.78
 89,700 4.88 4.89 4.70 3,000 6,000 0.0
17/10/2023
4.88
 115,600 4.84 4.98 4.84 0 2,000 0.0
16/10/2023
4.82
 39,400 4.62 5.18 4.62 5,000 0 0.0
13/10/2023
4.94
 60,100 4.82 5.07 4.82 5,000 0 0.0
12/10/2023
5.12
 60,100 5.01 5.17 5.01 0 1,100 0.0
11/10/2023
5.07
 10,800 5.23 5.23 4.96 0 0 0
10/10/2023
5.05
 55,400 5.27 5.27 5.04 0 1,000 0.0
09/10/2023
5.07
 68,000 5.23 5.23 4.96 0 1,000 0.0
06/10/2023
4.91
 98,600 5.25 5.25 4.89 3,000 500 0.0
05/10/2023
5.05
 27,600 5.01 5.16 4.71 1,500 2,000 0.0
04/10/2023
5.06
 25,600 4.94 5.06 4.94 0 2,900 0.0
03/10/2023
4.95
 36,800 4.98 5.03 4.78 1,000 2,200 0.0
02/10/2023
5.06
 56,900 5.03 5.11 5.03 1,000 0 0.0
29/09/2023
5.03
 47,700 5.11 5.11 4.91 500 4,900 0.0
28/09/2023
4.96
 82,100 4.98 5.16 4.80 1,000 3,500 0.0
27/09/2023
4.97
 120,900 4.73 4.97 4.73 2,500 0 0.0
26/09/2023
4.97
 794,100 5.25 5.26 4.94 8,500 200 0.0
25/09/2023
5.26
 478,900 5.45 5.65 5.26 0 0 0
22/09/2023
5.65
 501,900 5.97 5.97 5.58 0 1,600 0.0
21/09/2023
5.98
 1,089,300 5.87 6.05 5.80 0 0 0
20/09/2023
5.80
 187,800 5.80 5.92 5.71 0 0 0
19/09/2023
5.80
 441,000 5.80 5.81 5.66 0 200 0.0
18/09/2023
5.80
 295,300 5.89 5.95 5.71 0 0 0
15/09/2023
5.89
 519,300 5.62 5.98 5.62 0 0 0
14/09/2023
5.61
 485,500 5.70 5.71 5.58 0 0 0
13/09/2023
5.71
 696,300 5.71 5.77 5.47 500 0 0.0
12/09/2023
5.71
 690,400 5.75 5.75 5.54 0 2,000 0.0
11/09/2023
5.61
 805,900 5.52 5.71 5.34 0 2,000 0.0
08/09/2023
5.43
 318,800 5.48 5.48 5.37 0 0 0
07/09/2023
5.46
 519,100 5.42 5.51 5.42 0 5,500 0.0
06/09/2023
5.40
 246,200 5.51 5.51 5.33 500 2,000 0.0
05/09/2023
5.43
 504,400 5.21 5.43 5.16 0 4,400 0.0
31/08/2023
5.20
 218,700 5.12 5.25 5.12 0 1,000 0.0
30/08/2023
5.19
 163,900 5.25 5.25 5.14 14,400 0 0.1
29/08/2023
5.20
 372,600 5.25 5.34 5.16 2,500 0 0.0
28/08/2023
5.28
 157,500 5.18 5.35 5.18 0 0 0
25/08/2023
5.17
 127,900 5.21 5.24 5.12 0 0 0
24/08/2023
5.23
 189,700 5.39 5.39 5.07 0 0 0
23/08/2023
5.23
 378,100 5.59 5.59 5.23 600 0 0.0
22/08/2023
5.32
 637,000 5.02 5.32 4.67 0 6,000 0.0
21/08/2023
4.97
 1,176,800 5.07 5.18 4.94 0 2,000 0.0
18/08/2023
5.27
 669,600 5.45 5.71 5.27 0 0 0
17/08/2023
5.66
 1,121,400 6.14 6.14 5.43 6,000 0 0.0
16/08/2023
5.83
 2,179,100 5.83 5.83 5.71 0 2,000 0.0

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