Canada markets closed

FECON Mining Joint Stock Company (FCM.VN)

HOSE - HOSE Delayed Price. Currency in USD
Add to watchlist
4,100.000.00 (0.00%)
At close: 02:28PM ICT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj Close**Volume
May 20, 20244,060.004,130.004,060.004,100.004,100.0078,100
May 17, 20244,080.004,110.004,060.004,100.004,100.0051,500
May 16, 20244,100.004,140.004,070.004,090.004,090.00148,500
May 15, 20244,150.004,150.004,100.004,100.004,100.0029,800
May 14, 20244,130.004,140.004,070.004,110.004,110.0064,600
May 13, 20244,140.004,200.004,050.004,130.004,130.00169,800
May 10, 20244,090.004,140.004,040.004,130.004,130.0025,400
May 09, 20244,140.004,140.004,070.004,100.004,100.0021,700
May 08, 20244,100.004,140.004,070.004,140.004,140.0024,100
May 07, 20244,120.004,140.003,900.004,140.004,140.0023,700
May 06, 20244,060.004,200.004,060.004,120.004,120.0054,100
May 03, 20244,060.004,070.004,010.004,060.004,060.0049,600
May 02, 20244,010.004,060.003,900.004,060.004,060.0029,600
May 01, 2024------
Apr 30, 2024------
Apr 29, 2024------
Apr 26, 20244,050.004,080.003,770.004,000.004,000.0045,500
Apr 25, 20244,140.004,140.003,900.004,050.004,050.0031,800
Apr 24, 20243,960.004,140.003,960.004,140.004,140.0033,300
Apr 23, 20243,930.004,100.003,930.004,090.004,090.0026,100
Apr 22, 20244,170.004,170.003,900.004,010.004,010.0056,900
Apr 19, 20244,090.004,090.003,850.003,900.003,900.0095,800
Apr 18, 2024------
Apr 17, 20244,110.004,200.004,100.004,110.004,110.0029,000
Apr 16, 20244,350.004,350.004,060.004,110.004,110.00120,200
Apr 15, 20244,440.004,440.004,360.004,360.004,360.0027,600
Apr 12, 20244,410.004,440.004,380.004,440.004,440.0021,700
Apr 11, 20244,410.004,470.004,380.004,400.004,400.0052,800
Apr 10, 20244,470.004,480.004,420.004,420.004,420.0051,600
Apr 09, 20244,460.004,500.004,450.004,470.004,470.0036,400
Apr 08, 20244,490.004,500.004,470.004,470.004,470.0016,100
Apr 05, 20244,480.004,520.004,460.004,500.004,500.0018,100
Apr 04, 20244,500.004,500.004,460.004,480.004,480.0029,000
Apr 03, 20244,500.004,540.004,480.004,530.004,530.0058,000
Apr 02, 20244,500.004,560.004,500.004,540.004,540.0028,700
Apr 01, 20244,550.004,620.004,460.004,530.004,530.0062,200
Mar 29, 20244,520.004,560.004,480.004,480.004,480.00135,800
Mar 28, 20244,540.004,570.004,500.004,540.004,540.0069,600
Mar 27, 20244,600.004,600.004,500.004,560.004,560.0040,900
Mar 26, 20244,560.004,560.004,490.004,550.004,550.0031,600
Mar 25, 20244,550.004,600.004,500.004,560.004,560.0054,000
Mar 22, 20244,570.004,580.004,510.004,560.004,560.0060,100
Mar 21, 20244,550.004,570.004,540.004,570.004,570.0048,700
Mar 20, 20244,550.004,550.004,480.004,550.004,550.0057,700
Mar 19, 20244,580.004,580.004,490.004,540.004,540.00105,600
Mar 18, 20244,550.004,600.004,460.004,540.004,540.00133,800
Mar 15, 20244,530.004,540.004,500.004,540.004,540.0061,600
Mar 14, 20244,530.004,530.004,440.004,530.004,530.00123,400
Mar 13, 20244,450.004,520.004,400.004,520.004,520.00128,900
Mar 12, 20244,480.004,490.004,420.004,420.004,420.0079,700
Mar 11, 20244,530.004,580.004,460.004,480.004,480.0081,300
Mar 08, 20244,600.004,650.004,500.004,530.004,530.00277,700
Mar 07, 20244,610.004,650.004,500.004,650.004,650.00157,700
Mar 06, 20244,730.004,740.004,600.004,600.004,600.0086,800
Mar 05, 20244,740.004,770.004,630.004,730.004,730.00133,800
Mar 04, 20244,600.004,740.004,550.004,740.004,740.00310,100
Mar 01, 20244,580.004,620.004,560.004,600.004,600.00113,200
Feb 29, 20244,660.004,660.004,600.004,600.004,600.0090,400
Feb 28, 20244,500.004,650.004,500.004,650.004,650.00234,100
Feb 27, 20244,500.004,520.004,490.004,510.004,510.0093,800
Feb 26, 20244,510.004,520.004,450.004,510.004,510.0092,100
Feb 23, 20244,510.004,530.004,400.004,510.004,510.00111,800
Feb 22, 20244,600.004,600.004,510.004,510.004,510.00130,400
Feb 21, 20244,470.004,530.004,470.004,530.004,530.0063,700
Feb 20, 20244,500.004,540.004,470.004,470.004,470.00170,500
Feb 19, 20244,500.004,500.004,450.004,500.004,500.0097,900
Feb 16, 20244,490.004,530.004,460.004,500.004,500.0067,000
Feb 15, 20244,450.004,500.004,430.004,500.004,500.0084,900
Feb 14, 2024------
Feb 13, 2024------
Feb 12, 2024------
Feb 09, 2024------
Feb 08, 2024------
Feb 07, 20244,390.004,460.004,380.004,450.004,450.0091,700
Feb 06, 20244,400.004,430.004,390.004,390.004,390.0027,900
Feb 05, 20244,370.004,490.004,370.004,400.004,400.0056,700
Feb 02, 20244,450.004,470.004,400.004,400.004,400.0038,200
Feb 01, 20244,410.004,460.004,370.004,450.004,450.0059,100
Jan 31, 20244,500.004,520.004,420.004,450.004,450.00111,600
Jan 30, 20244,480.004,500.004,400.004,470.004,470.0053,600
Jan 29, 20244,500.004,520.004,330.004,500.004,500.0049,900
Jan 26, 20244,570.004,570.004,450.004,500.004,500.0071,000
Jan 25, 20244,500.004,580.004,490.004,510.004,510.0077,800
Jan 24, 20244,510.004,560.004,490.004,540.004,540.00115,300
Jan 23, 20244,500.004,570.004,500.004,500.004,500.0053,000
Jan 22, 20244,500.004,600.004,490.004,500.004,500.00106,800
Jan 19, 20244,490.004,560.004,480.004,500.004,500.00110,700
Jan 18, 2024------
Jan 17, 20244,500.004,580.004,480.004,500.004,500.0081,700
Jan 16, 20244,540.004,570.004,450.004,500.004,500.0066,700
Jan 15, 20244,600.004,600.004,500.004,540.004,540.0023,600
Jan 12, 20244,690.004,710.004,520.004,550.004,550.0096,400
Jan 11, 20244,650.004,740.004,650.004,700.004,700.0051,000
Jan 10, 20244,710.004,770.004,700.004,700.004,700.0068,400
Jan 09, 20244,720.004,770.004,720.004,730.004,730.0011,400
Jan 08, 20244,790.004,800.004,700.004,770.004,770.0062,000
Jan 05, 20244,810.004,810.004,740.004,760.004,760.0037,100
Jan 04, 20244,810.004,810.004,750.004,770.004,770.0064,200
Jan 03, 20244,750.004,810.004,750.004,810.004,810.0062,200
Jan 02, 20244,740.004,810.004,730.004,780.004,780.0065,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...