CTCP Khoáng sản FECON (fcm)

3.20
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
(2026-03-30) 		-0.09 -2.74% 695,000 -4,000 -0.0
3.16
3.35
3.20
2 tháng
(2026-03-02) 		-0.32 -9.09% 1,668,700 -2,600 0.0
3.16
3.52
3.20
3 tháng
(2026-01-29) 		-0.42 -11.52% 2,586,600 -10,000 -0.0
3.16
3.62
3.20
6 tháng
(2025-10-31) 		-0.36 -10.09% 5,182,200 -1,000 0.0
3.16
3.64
3.20
12 tháng
(2025-05-05) 		-0.49 -13.36% 25,746,900 204,400 0.9
3.16
4.21
3.20
24 tháng
(2024-05-09) 		-0.64 -16.61% 57,696,800 191,606 0.8
2.83
5.17
3.20
36 tháng
(2023-05-15) 		-0.82 -20.49% 102,042,700 183,606 0.8
2.83
6.18
3.20
60 tháng
(2021-05-25) 		-1.97 -38.11% 248,989,300 601,315 4.0
2.81
11.78
3.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/06/2022
5.55
 128,500 5.46 5.62 5.46 7,300 0 0.0
07/06/2022
5.46
 173,300 5.64 5.64 5.29 1,100 6,100 -0.0
06/06/2022
5.64
 168,100 5.81 5.82 5.55 200 4,700 -0.0
03/06/2022
5.81
 168,700 5.88 5.91 5.71 1,700 3,600 -0.0
02/06/2022
5.88
 195,600 5.91 5.96 5.81 1,900 3,100 -0.0
01/06/2022
5.91
 168,900 5.91 6.03 5.79 2,800 5,400 -0.0
31/05/2022
5.91
 247,300 6.02 6.09 5.88 1,800 3,600 -0.0
30/05/2022
6.02
 163,000 5.82 6.02 5.82 4,000 1,600 0.0
27/05/2022
5.82
 206,400 5.79 5.93 5.79 15,600 0 0.1
26/05/2022
5.79
 269,300 5.59 5.80 5.64 13,600 1,500 0.1
25/05/2022
5.59
 167,000 5.37 5.60 5.37 7,600 100 0.0
24/05/2022
5.37
 254,900 5.53 5.69 5.15 1,400 10,700 -0.1
23/05/2022
5.53
 166,000 5.53 5.71 5.33 1,100 8,100 -0.0
20/05/2022
5.53
 183,600 5.55 5.71 5.46 2,300 4,800 -0.0
19/05/2022
5.55
 198,700 5.64 5.64 5.46 7,600 2,600 0.0
18/05/2022
5.64
 226,800 5.60 5.87 5.59 1,900 6,400 -0.0
17/05/2022
5.60
 315,200 5.32 5.64 5.06 15,400 4,300 0.1
16/05/2022
5.32
 248,600 5.28 5.64 5.03 5,100 6,600 -0.0
13/05/2022
5.28
 257,200 5.67 5.80 5.28 500 4,300 -0.0
12/05/2022
5.67
 292,200 6.09 6.09 5.67 24,200 18,400 0.0
11/05/2022
6.09
 118,600 6.08 6.36 5.82 6,600 3,900 0.0
10/05/2022
6.08
 454,100 6.23 6.23 5.80 30,100 2,600 0.2
09/05/2022
6.23
 271,400 6.70 6.70 6.23 16,000 12,000 0.0
06/05/2022
6.70
 85,900 6.71 6.71 6.34 13,400 100 0.1
05/05/2022
6.71
 186,600 6.80 6.81 6.54 13,700 14,600 -0.0
04/05/2022
6.80
 274,800 6.95 6.95 6.79 30,300 10,600 0.1
29/04/2022
6.95
 407,500 6.82 6.96 6.81 6,200 8,800 -0.0
28/04/2022
6.82
 248,800 6.81 7.12 6.80 0 17,000 -0.1
27/04/2022
6.81
 262,300 6.50 6.81 6.27 900 19,100 -0.1

Chính sách bảo mật | Điều khoản sử dụng |