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)
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
15/08/2023
5.45
 295,800 5.45 5.45 5.45 0 100 -0.0
14/08/2023
5.10
 677,500 4.79 5.10 4.72 0 100 -0.0
11/08/2023
4.77
 188,400 4.74 4.82 4.62 1,000 4,000 -0.0
10/08/2023
4.77
 223,100 4.85 4.85 4.75 0 0 0
09/08/2023
4.83
 226,500 4.89 4.91 4.81 6,000 0 0.0
08/08/2023
4.89
 192,600 4.90 4.91 4.86 1,000 0 0.0
07/08/2023
4.94
 394,700 5.03 5.03 4.74 0 0 0
04/08/2023
4.71
 152,300 4.64 4.71 4.63 1,000 0 0.0
03/08/2023
4.71
 133,800 4.66 4.71 4.62 700 0 0.0
02/08/2023
4.68
 164,800 4.66 4.71 4.57 1,000 3,000 -0.0
01/08/2023
4.62
 311,500 4.84 4.84 4.62 600 0 0.0
31/07/2023
4.80
 341,800 4.71 4.80 4.66 700 0 0.0
28/07/2023
4.71
 465,200 4.63 4.75 4.62 1,000 2,000 -0.0
27/07/2023
4.65
 257,200 4.62 4.67 4.55 2,000 0 0.0
26/07/2023
4.60
 568,900 4.53 4.60 4.51 2,000 1,000 0.0
25/07/2023
4.55
 228,900 4.64 4.71 4.53 0 0 0
24/07/2023
4.64
 185,400 4.70 4.70 4.63 0 0 0
21/07/2023
4.70
 655,500 4.79 4.79 4.52 0 0 0
20/07/2023
4.71
 358,600 4.64 4.88 4.62 0 0 0
19/07/2023
4.80
 492,200 4.62 4.92 4.58 0 0 0
18/07/2023
4.61
 343,700 4.57 4.64 4.56 0 0 0
17/07/2023
4.56
 481,600 4.43 4.59 4.39 0 30,000 -0.2
14/07/2023
4.39
 243,200 4.39 4.44 4.36 0 0 0
13/07/2023
4.39
 124,600 4.45 4.49 4.36 0 10,000 -0.0
12/07/2023
4.42
 329,100 4.34 4.44 4.26 0 0 0
11/07/2023
4.26
 252,400 4.34 4.34 4.24 0 0 0
10/07/2023
4.28
 189,200 4.27 4.32 4.26 15,000 0 0.1
07/07/2023
4.27
 68,500 4.23 4.34 4.01 0 0 0
06/07/2023
4.31
 110,200 4.33 4.33 4.24 0 0 0
05/07/2023
4.31
 167,300 4.44 4.44 4.30 0 0 0
04/07/2023
4.32
 196,400 4.28 4.35 4.26 0 0 0
03/07/2023
4.31
 69,800 4.37 4.48 4.27 0 0 0
30/06/2023
4.35
 169,000 4.42 4.45 4.35 0 0 0
29/06/2023
4.42
 54,700 4.51 4.51 4.42 0 0 0
28/06/2023
4.53
 87,500 4.57 4.62 4.45 0 0 0
27/06/2023
4.57
 139,500 4.61 4.65 4.43 0 29,500 -0.1
26/06/2023
4.65
 209,400 4.62 4.65 4.49 1,000 0 0.0
23/06/2023
4.71
 366,100 4.51 4.79 4.46 0 100 -0.0
22/06/2023
4.49
 188,500 4.48 4.52 4.42 0 0 0
21/06/2023
4.46
 207,800 4.44 4.50 4.36 0 0 0
20/06/2023
4.44
 90,900 4.17 4.44 4.17 0 0 0
19/06/2023
4.30
 144,500 4.36 4.46 4.27 0 0 0
16/06/2023
4.39
 229,400 4.63 4.63 4.39 0 0 0
15/06/2023
4.51
 145,200 4.43 4.60 4.36 0 0 0
14/06/2023
4.43
 384,800 4.71 4.72 4.37 0 0 0
13/06/2023
4.69
 505,900 4.78 4.78 4.62 100 0 0.0
12/06/2023
4.58
 940,500 4.35 4.58 4.26 2,900 0 0.0
09/06/2023
4.28
 117,600 4.30 4.31 4.21 0 0 0
08/06/2023
4.30
 216,000 4.35 4.37 4.30 5,400 0 0.0
07/06/2023
4.28
 343,100 4.35 4.41 4.27 0 0 0
06/06/2023
4.29
 145,700 4.25 4.34 4.24 0 0 0
05/06/2023
4.28
 178,300 4.48 4.48 4.26 0 0 0
02/06/2023
4.30
 286,600 4.30 4.39 4.25 0 0 0
01/06/2023
4.32
 299,000 4.30 4.42 4.17 0 0 0
31/05/2023
4.30
 197,400 4.43 4.43 4.29 0 0 0
30/05/2023
4.43
 287,100 4.26 4.43 4.16 0 0 0
29/05/2023
4.26
 434,900 4.11 4.26 4.08 0 2,300 -0.0
26/05/2023
4.04
 414,000 3.92 4.04 3.85 0 0 0
25/05/2023
3.87
 48,900 3.88 3.91 3.87 0 0 0
24/05/2023
3.88
 72,100 3.99 3.99 3.88 0 0 0
23/05/2023
3.98
 126,500 4.03 4.03 3.88 500 0 0.0
22/05/2023
3.94
 131,100 3.93 4.06 3.89 0 0 0
19/05/2023
3.91
 104,700 3.90 3.93 3.85 0 0 0
18/05/2023
3.91
 106,400 3.98 3.98 3.90 0 0 0
17/05/2023
4.00
 203,800 3.98 4.03 3.90 0 0 0
16/05/2023
3.98
 335,500 3.89 4.03 3.89 0 0 0
15/05/2023
3.89
 289,200 3.98 3.98 3.87 0 0 0
12/05/2023
3.87
 341,700 3.71 3.88 3.71 0 0 0
11/05/2023
3.73
 25,000 3.74 3.76 3.69 0 0 0
10/05/2023
3.74
 196,200 3.64 3.79 3.60 0 0 0
09/05/2023
3.60
 67,100 3.66 3.66 3.60 0 0 0
08/05/2023
3.61
 49,200 3.61 3.67 3.55 0 0 0
05/05/2023
3.61
 72,500 3.62 3.63 3.58 600 0 0.0
04/05/2023
3.58
 76,300 3.60 3.67 3.57 27,900 0 0.1
03/05/2023
3.75
 38,400 3.79 3.92 3.75 0 0 0.1
02/05/2023
3.88
 62,900 3.81 3.91 3.80 1 0 0.0
01/05/2023
3.41
 16,500 3.43 3.43 3.29 0 0 0.0
28/04/2023
3.58
 47,900 3.62 3.69 3.58 0 0 0
27/04/2023
3.60
 44,100 3.53 3.60 3.44 0 0 0
26/04/2023
3.60
 24,400 3.67 3.67 3.50 1 0 0.0
25/04/2023
3.53
 59,100 3.71 3.71 3.53 0 0 -0.0
24/04/2023
3.60
 71,800 3.65 3.67 3.59 0 1,000 -0.0
21/04/2023
3.64
 22,800 3.73 3.73 3.64 0 0 0.0
20/04/2023
3.64
 16,500 3.78 3.78 3.64 0 0 0
19/04/2023
3.66
 41,200 3.63 3.66 3.62 0 0 0.0
18/04/2023
3.66
 55,100 3.64 3.67 3.56 0 0 0.0
17/04/2023
3.64
 64,700 3.63 3.69 3.63 0 0 0.0
14/04/2023
3.68
 58,800 3.74 3.74 3.68 500 0 0.0
13/04/2023
3.69
 36,400 3.79 3.79 3.69 0 0 0.0
12/04/2023
3.75
 66,900 3.79 3.79 3.67 0 0 0
11/04/2023
3.75
 101,400 3.78 3.79 3.70 0 0 0.0
10/04/2023
3.79
 135,500 3.78 3.83 3.76 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |