CTCP Khoáng sản FECON (fcm)

2.96
0
(0%)
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
(2026-08-12) 		-0.06 -1.94% 621,400 27,700 0
2.96
3.09
2.96
2 tháng
(2026-07-13) 		-0.15 -4.81% 1,253,000 33,900 0
2.96
3.20
2.96
3 tháng
(2026-06-15) 		-0.19 -5.96% 2,000,000 32,700 0
2.96
3.50
2.96
6 tháng
(2026-03-16) 		-0.16 -5.10% 3,930,700 15,400 -0.0
2.96
3.50
2.96
12 tháng
(2025-09-16) 		-0.81 -21.15% 10,912,000 6,800 -0.1
2.96
3.87
2.96
24 tháng
(2024-09-23) 		0.06 2.01% 56,324,300 200,306 0.8
2.73
5
2.96
36 tháng
(2023-09-27) 		-1.94 -39.05% 71,824,700 242,206 1.0
2.73
5.12
2.96
60 tháng
(2021-10-07) 		-3.19 -51.28% 240,054,100 622,415 4.0
2.72
11.39
2.96
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2023
3.88
 201,300 3.99 4.08 3.88 0 0 0.1
31/01/2023
3.99
 224,500 3.88 4.16 3.88 0 0 0.1
30/01/2023
3.88
 158,400 3.63 3.88 3.79 16,000 0 0.1
27/01/2023
3.63
 149,900 3.40 3.63 3.48 14,500 0 0.1
19/01/2023
3.40
 88,400 3.43 3.44 3.33 0 0 0.0
18/01/2023
3.43
 71,600 3.44 3.45 3.36 0 0 0.0
17/01/2023
3.44
 58,000 3.33 3.44 3.27 3 0 0.0
16/01/2023
3.33
 35,600 3.34 3.35 3.29 0 0 0.0
13/01/2023
3.34
 43,700 3.35 3.36 3.34 0 0 0.0
12/01/2023
3.35
 33,100 3.35 3.36 3.21 0 0 0.0
11/01/2023
3.35
 35,200 3.35 3.40 3.35 0 0 0.0
10/01/2023
3.35
 64,200 3.33 3.35 3.26 0 0 0.0
09/01/2023
3.33
 34,800 3.37 3.43 3.31 0 0 0.0
06/01/2023
3.37
 60,100 3.41 3.41 3.26 0 0 0.0
05/01/2023
3.41
 16,500 3.41 3.43 3.29 0 0 0.0
04/01/2023
3.41
 69,100 3.39 3.49 3.35 0 0 0.0
03/01/2023
3.39
 43,300 3.25 3.47 3.21 1 0 0.0
30/12/2022
3.25
 29,400 3.25 3.28 3.18 0 0 0.0
29/12/2022
3.25
 19,600 3.25 3.26 3.17 0 0 0.0
28/12/2022
3.25
 22,100 3.15 3.26 3.17 0 0 0.0
27/12/2022
3.15
 53,900 3.10 3.17 3.08 0 0 0.0
26/12/2022
3.10
 47,100 3.21 3.21 3.09 0 0 0.0
23/12/2022
3.21
 69,200 3.31 3.33 3.17 0 0 0.0
22/12/2022
3.31
 38,700 3.40 3.44 3.18 0 0 0.0
21/12/2022
3.40
 24,200 3.39 3.62 3.19 3 0 0.0
20/12/2022
3.39
 105,200 3.59 3.59 3.34 0 0 0.0
19/12/2022
3.59
 123,500 3.54 3.71 3.45 0 0 0.0
16/12/2022
3.54
 306,000 3.35 3.54 3.18 0 0 0.0
15/12/2022
3.35
 113,100 3.31 3.40 3.26 0 0 0.0
14/12/2022
3.31
 49,300 3.20 3.35 3.25 0 0 0.0
13/12/2022
3.20
 28,000 3.26 3.26 3.17 0 0 0.0
12/12/2022
3.26
 62,700 3.26 3.31 3.17 0 0 0.0
09/12/2022
3.26
 39,800 3.16 3.26 3.14 0 0 0.0
08/12/2022
3.16
 62,100 3.12 3.22 3.12 0 0 0.0
07/12/2022
3.12
 39,100 3.21 3.33 3.12 0 0 0.0
06/12/2022
3.21
 158,700 3.44 3.50 3.21 0 0 0.0
05/12/2022
3.44
 168,500 3.42 3.49 3.36 100 0 0.0
02/12/2022
3.42
 74,200 3.37 3.42 3.34 0 0 0.0
01/12/2022
3.37
 158,600 3.30 3.46 3.33 10,000 0 0.0
30/11/2022
3.30
 47,900 3.25 3.34 3.25 100 0 0.0
29/11/2022
3.25
 63,000 3.19 3.34 3.19 0 0 0.2
28/11/2022
3.19
 82,500 2.99 3.19 3.00 0 0 0.2
25/11/2022
2.99
 76,200 3.02 3.02 2.92 0 0 0.2
24/11/2022
3.02
 19,200 3.04 3.04 2.90 0 0 0.2
23/11/2022
3.04
 24,500 3.02 3.06 2.99 0 0 0.2
22/11/2022
3.02
 157,700 3.02 3.08 2.99 0 0 0.2
21/11/2022
3.02
 27,300 2.92 3.08 2.92 0 0 0.2
18/11/2022
2.92
 73,300 3.04 3.05 2.87 0 0 0.2
17/11/2022
3.04
 42,300 2.88 3.04 2.90 0 0 0.2
16/11/2022
2.88
 267,800 2.72 2.90 2.53 60,280 0 0.2
15/11/2022
2.72
 66,800 2.92 2.92 2.72 0 0 0.0
14/11/2022
2.92
 140,500 3.13 3.13 2.92 0 0 0.0
11/11/2022
3.13
 169,000 3.36 3.36 3.13 200 0 0.0
10/11/2022
3.36
 280,700 3.60 3.60 3.36 90,000 0 0.3
09/11/2022
3.60
 10,700 3.56 3.71 3.44 0 800 -0.0
08/11/2022
3.56
 63,300 3.56 3.62 3.35 10,000 0 0.0
07/11/2022
3.56
 86,600 3.67 3.80 3.56 2,600 0 0.0
04/11/2022
3.67
 130,500 3.88 3.88 3.62 20 0 0.0
03/11/2022
3.88
 16,700 3.82 3.92 3.80 0 0 0.0
02/11/2022
3.82
 36,200 3.80 3.89 3.65 0 0 0.0
01/11/2022
3.80
 37,300 3.97 4.05 3.71 0 0 0.0
31/10/2022
3.97
 53,400 3.96 4.12 3.89 0 0 0.0
28/10/2022
3.96
 89,300 3.89 4.07 3.80 3,200 0 0.0
27/10/2022
3.89
 71,000 3.73 3.89 3.69 1,000 1,000 -0.0
26/10/2022
3.73
 40,000 3.73 3.80 3.67 0 0 0
25/10/2022
3.73
 296,000 3.80 3.84 3.62 0 0 0
24/10/2022
3.80
 202,200 3.98 3.98 3.75 30,000 0 0.1
21/10/2022
3.98
 66,300 4.16 4.16 3.94 10,500 2,000 0.0
20/10/2022
4.16
 26,800 4.21 4.21 4.08 0 0 0
19/10/2022
4.21
 441,000 4.23 4.25 4.08 0 0 0
18/10/2022
4.23
 40,800 4.17 4.25 4.12 0 0 0.1
17/10/2022
4.17
 50,100 4.15 4.17 4.07 20,000 0 0.1
14/10/2022
4.15
 44,100 4.12 4.17 4.10 0 0 0.2
13/10/2022
4.12
 15,500 4.07 4.25 3.97 0 0 0.2
12/10/2022
4.07
 92,100 3.98 4.12 3.98 42,500 0 0.2
11/10/2022
3.98
 129,600 4.07 4.18 3.82 70,000 0 0.3
10/10/2022
4.07
 101,000 4.07 4.08 3.79 39,500 0 0.2
07/10/2022
4.07
 189,400 4.36 4.43 4.07 30,000 0 0.1
06/10/2022
4.36
 98,400 4.44 4.60 4.17 0 0 0.0
05/10/2022
4.44
 46,200 4.33 4.48 4.30 10,000 0 0.0
04/10/2022
4.33
 57,300 4.28 4.35 4.25 10,000 0 0.0
03/10/2022
4.28
 42,100 4.44 4.68 4.28 0 0 -0.0
30/09/2022
4.44
 148,200 4.54 4.54 4.22 0 0 -0.0
29/09/2022
4.54
 54,300 4.55 4.86 4.53 0 0 -0.0
28/09/2022
4.55
 54,800 4.55 4.70 4.53 0 700 -0.0
27/09/2022
4.55
 46,600 4.60 4.73 4.35 0 0 -0.0
26/09/2022
4.60
 125,600 4.80 4.80 4.53 0 400 -0.0
23/09/2022
4.80
 81,200 4.84 4.88 4.55 0 0 -0.0
22/09/2022
4.84
 112,300 4.96 4.96 4.79 0 0 -0.0
21/09/2022
4.96
 35,300 4.98 5.06 4.71 0 0 -0.0
20/09/2022
4.98
 65,000 4.82 4.98 4.71 0 3,000 -0.0
19/09/2022: Cổ tức tiền mặt tỉ lệ: 2.5%
19/09/2022
4.82
 92,700 5.03 5.15 4.80 0 3,000 -0.0
16/09/2022
5.03
 206,700 5.06 5.07 5.01 0 900 -0.0
15/09/2022
5.06
 106,700 5.14 5.24 5.05 3,100 0 -0.0
14/09/2022
5.14
 97,100 5.15 5.16 5.03 0 0 -0.0
13/09/2022
5.15
 144,200 5.16 5.27 5.07 0 0 -0.0
12/09/2022
5.16
 262,700 5.01 5.24 5.02 3,900 0 -0.0
09/09/2022
5.01
 129,900 4.99 5.03 4.95 0 700 -0.0
08/09/2022
4.99
 95,800 4.97 5.03 4.96 0 0 0.1
07/09/2022
4.97
 154,300 5.03 5.04 4.97 0 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |