CTCP Khoáng sản FECON (fcm)

3.32
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
(2026-05-13) 		0.15 4.73% 637,500 -18,000 0
3.12
3.33
3.32
2 tháng
(2026-04-13) 		-0.02 -0.60% 1,101,200 -4,200 0
3.12
3.34
3.32
3 tháng
(2026-03-16) 		0.02 0.61% 1,917,900 -17,300 -0.0
3.12
3.35
3.32
6 tháng
(2025-12-15) 		-0.13 -3.87% 4,501,100 -20,700 -0.0
3.12
3.62
3.32
12 tháng
(2025-06-17) 		-0.41 -11.04% 21,134,400 196,200 0.9
3.12
4.21
3.32
24 tháng
(2024-06-24) 		-0.50 -13.06% 56,205,100 189,806 0.9
2.83
5.17
3.32
36 tháng
(2023-06-28) 		-1.36 -29.06% 95,106,400 195,406 0.9
2.83
6.18
3.32
60 tháng
(2021-07-08) 		-2.03 -37.90% 248,959,200 581,015 3.9
2.81
11.78
3.32
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2022
4.09
 89,300 4.02 4.20 3.93 3,200 0 0.0
27/10/2022
4.02
 71,000 3.86 4.02 3.81 1,000 1,000 -0.0
26/10/2022
3.86
 40,000 3.86 3.93 3.79 0 0 0
25/10/2022
3.86
 296,000 3.93 3.97 3.74 0 0 0
24/10/2022
3.93
 202,200 4.12 4.12 3.87 30,000 0 0.1
21/10/2022
4.12
 66,300 4.30 4.30 4.07 10,500 2,000 0.0
20/10/2022
4.30
 26,800 4.35 4.35 4.21 0 0 0
19/10/2022
4.35
 441,000 4.37 4.39 4.21 0 0 0
18/10/2022
4.37
 40,800 4.31 4.39 4.26 0 0 0.1
17/10/2022
4.31
 50,100 4.29 4.31 4.20 20,000 0 0.1
14/10/2022
4.29
 44,100 4.26 4.31 4.24 0 0 0.2
13/10/2022
4.26
 15,500 4.20 4.39 4.10 0 0 0.2
12/10/2022
4.20
 92,100 4.12 4.26 4.12 42,500 0 0.2
11/10/2022
4.12
 129,600 4.20 4.32 3.95 70,000 0 0.3
10/10/2022
4.20
 101,000 4.20 4.21 3.92 39,500 0 0.2
07/10/2022
4.20
 189,400 4.51 4.58 4.20 30,000 0 0.1
06/10/2022
4.51
 98,400 4.59 4.75 4.31 0 0 0.0
05/10/2022
4.59
 46,200 4.47 4.63 4.45 10,000 0 0.0
04/10/2022
4.47
 57,300 4.43 4.49 4.39 10,000 0 0.0
03/10/2022
4.43
 42,100 4.59 4.84 4.43 0 0 -0.0
30/09/2022
4.59
 148,200 4.69 4.69 4.36 0 0 -0.0
29/09/2022
4.69
 54,300 4.70 5.03 4.68 0 0 -0.0
28/09/2022
4.70
 54,800 4.70 4.86 4.68 0 700 -0.0
27/09/2022
4.70
 46,600 4.75 4.89 4.49 0 0 -0.0
26/09/2022
4.75
 125,600 4.96 4.96 4.68 0 400 -0.0
23/09/2022
4.96
 81,200 5.01 5.04 4.71 0 0 -0.0
22/09/2022
5.01
 112,300 5.13 5.13 4.95 0 0 -0.0
21/09/2022
5.13
 35,300 5.15 5.23 4.87 0 0 -0.0
20/09/2022
5.15
 65,000 4.98 5.15 4.87 0 3,000 -0.0
19/09/2022: Cổ tức tiền mặt tỉ lệ: 2.5%
19/09/2022
4.98
 92,700 5.19 5.33 4.96 0 3,000 -0.0
16/09/2022
5.19
 206,700 5.23 5.24 5.18 0 900 -0.0
15/09/2022
5.23
 106,700 5.31 5.42 5.22 3,100 0 -0.0
14/09/2022
5.31
 97,100 5.32 5.34 5.20 0 0 -0.0
13/09/2022
5.32
 144,200 5.34 5.45 5.24 0 0 -0.0
12/09/2022
5.34
 262,700 5.18 5.42 5.19 3,900 0 -0.0
09/09/2022
5.18
 129,900 5.16 5.19 5.11 0 700 -0.0
08/09/2022
5.16
 95,800 5.13 5.19 5.12 0 0 0.1
07/09/2022
5.13
 154,300 5.19 5.21 5.13 0 0 0.1
06/09/2022
5.19
 118,100 5.15 5.20 5.15 10,000 0 0.1
05/09/2022
5.15
 116,200 5.19 5.21 5.14 0 0 0.1
31/08/2022
5.19
 82,600 5.19 5.20 5.10 0 0 0.0
30/08/2022
5.19
 55,000 5.15 5.21 5.15 0 0 0.0
29/08/2022
5.15
 144,500 5.23 5.23 5.02 0 0 0.0
26/08/2022
5.23
 153,500 5.24 5.26 5.18 100 0 0.0
25/08/2022
5.24
 88,000 5.19 5.26 5.19 0 0 0.1
24/08/2022
5.19
 95,200 5.15 5.25 5.15 0 0 0.1
23/08/2022
5.15
 106,100 5.19 5.19 5.10 0 0 0.1
22/08/2022
5.19
 160,700 5.24 5.36 5.08 0 0 0.1
19/08/2022
5.24
 119,600 5.24 5.32 5.19 11,200 0 0.1
18/08/2022
5.24
 130,300 5.31 5.33 5.19 0 0 -0.0
17/08/2022
5.31
 211,900 5.25 5.36 5.24 0 0 -0.0
16/08/2022
5.25
 138,500 5.26 5.28 5.24 0 0 -0.0
15/08/2022
5.26
 126,600 5.25 5.36 5.22 0 0 -0.0
12/08/2022
5.25
 118,900 5.28 5.33 5.16 0 0 -0.0
11/08/2022
5.28
 207,900 5.44 5.50 5.28 0 0 -0.0
10/08/2022
5.44
 394,700 5.28 5.51 5.28 0 1,800 -0.0
09/08/2022
5.28
 276,600 5.25 5.28 5.14 0 3,600 -0.0
08/08/2022
5.25
 277,900 5.01 5.28 5.04 100 8,800 -0.1
05/08/2022
5.01
 244,000 4.90 5.13 4.91 30,000 15,100 0.1
04/08/2022
4.90
 224,800 4.82 4.97 4.82 0 10,000 -0.1
03/08/2022
4.82
 72,400 4.82 4.86 4.66 0 7,500 -0.0
02/08/2022
4.82
 173,100 4.68 4.82 4.66 800 6,200 -0.0
01/08/2022
4.68
 162,700 4.64 4.68 4.53 0 9,500 -0.0
29/07/2022
4.64
 48,900 4.72 4.72 4.62 0 4,800 -0.0
28/07/2022
4.72
 81,200 4.66 4.78 4.58 0 4,400 -0.0
27/07/2022
4.66
 78,600 4.57 4.72 4.48 0 7,100 -0.0
26/07/2022
4.57
 112,500 4.67 4.76 4.53 25,200 4,000 0.1
25/07/2022
4.67
 83,300 4.77 4.84 4.66 0 3,300 -0.0
22/07/2022
4.77
 113,900 4.80 4.85 4.70 5,800 2,000 -0.0
21/07/2022
4.80
 89,100 4.80 4.81 4.75 0 3,100 -0.0
20/07/2022
4.80
 144,700 4.71 4.81 4.70 0 3,000 -0.0
19/07/2022
4.71
 84,500 4.82 4.82 4.68 14,800 3,000 0.1
18/07/2022
4.82
 117,400 4.70 4.93 4.75 14,000 5,200 0.0
15/07/2022
4.70
 94,000 4.69 4.83 4.69 0 2,400 -0.0
14/07/2022
4.69
 127,500 4.64 4.75 4.57 0 2,900 -0.0
13/07/2022
4.64
 134,900 4.46 4.67 4.46 10,000 2,600 0.0
12/07/2022
4.46
 130,000 4.48 4.57 4.31 0 2,300 -0.0
11/07/2022
4.48
 91,000 4.57 4.57 4.43 0 2,100 -0.0
08/07/2022
4.57
 103,700 4.48 4.57 4.48 6,600 3,900 -0.0
07/07/2022
4.48
 129,000 4.34 4.57 4.22 40,000 2,200 0.2
06/07/2022
4.34
 154,800 4.24 4.48 4.23 69,200 2,300 0.3
05/07/2022
4.24
 86,700 4.34 4.34 4.22 0 3,100 -0.0
04/07/2022
4.34
 44,600 4.38 4.48 4.33 0 2,200 -0.0
01/07/2022
4.38
 96,100 4.34 4.39 4.08 0 2,300 -0.0
30/06/2022
4.34
 156,900 4.21 4.39 4.25 66,700 2,400 0.3
29/06/2022
4.21
 93,800 4.39 4.43 4.12 0 2,700 -0.0
28/06/2022
4.39
 79,700 4.33 4.42 4.23 0 2,500 -0.0
27/06/2022
4.33
 41,200 4.24 4.43 4.24 0 2,100 -0.0
24/06/2022
4.24
 78,400 4.16 4.34 4.17 8,700 100 0.0
23/06/2022
4.16
 76,800 4.11 4.20 4.03 5,800 2,000 0.0
22/06/2022
4.11
 116,200 3.94 4.21 3.86 3,400 1,700 0.0
21/06/2022
3.94
 152,200 4.05 4.08 3.90 7,100 1,500 0.0
20/06/2022
4.05
 179,800 4.35 4.57 4.05 4,000 6,000 -0.0
17/06/2022
4.35
 167,400 4.66 4.66 4.33 4,100 4,900 -0.0
16/06/2022
4.66
 165,500 4.69 4.78 4.48 2,300 2,400 -0.0
15/06/2022
4.69
 200,500 5.03 5.03 4.68 0 13,800 -0.1
14/06/2022
5.03
 101,800 5.18 5.18 4.93 0 9,300 -0.1
13/06/2022
5.18
 154,500 5.45 5.45 5.08 0 15,000 -0.1
10/06/2022
5.45
 181,500 5.55 5.70 5.38 24,400 7,500 0.1
09/06/2022
5.55
 189,400 5.55 5.64 5.48 9,900 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |