CTCP Khoáng sản FECON (fcm)

3.55
0.05
(1.43%)
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
(2025-12-29) 		-0.07 -1.96% 698,200 -3,900 -0.0
3.49
3.69
3.55
2 tháng
(2025-12-01) 		-0.12 -3.31% 1,706,800 5,500 0.0
3.49
3.74
3.55
3 tháng
(2025-10-30) 		-0.20 -5.41% 2,560,000 16,800 0.1
3.49
3.79
3.55
6 tháng
(2025-08-01) 		-0.74 -17.45% 11,081,500 202,900 0.8
3.49
4.33
3.55
12 tháng
(2025-02-03) 		0.24 7.36% 47,569,000 145,206 0.7
3.25
5.39
3.55
24 tháng
(2024-02-15) 		-0.89 -20.28% 59,522,900 199,406 0.8
2.95
5.39
3.55
36 tháng
(2023-02-13) 		-0.55 -13.55% 104,284,900 248,407 1.9
2.95
6.44
3.55
60 tháng
(2021-02-23) 		-1.89 -35.06% 248,651,700 629,215 4.2
2.93
12.28
3.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/01/2022
9.57
 474,200 9.71 10.08 9.33 800 40,400 -0.4
20/01/2022
9.71
 409,500 9.10 9.71 8.97 21,500 0 0.2
19/01/2022
9.10
 303,600 9.31 9.34 8.96 20,500 500 0.2
18/01/2022
9.31
 939,600 10.08 10.08 9.31 81,200 0 0.8
17/01/2022
10.08
 254,400 10.74 11.11 9.99 8,800 13,800 -0.1
14/01/2022
10.74
 971,900 11.11 11.20 10.36 51,900 4,500 0.5
13/01/2022
11.11
 816,900 11.90 12.04 11.11 3,800 11,900 -0.1
12/01/2022
11.90
 1,204,000 12.18 12.42 11.34 14,200 16,300 -0.0
11/01/2022
12.18
 796,500 12.14 12.56 11.58 7,000 22,600 -0.2
10/01/2022
12.14
 1,475,600 12.28 13.12 12.14 23,600 2,800 0.1
07/01/2022
12.28
 735,200 12.28 12.60 12.00 12,100 7,700 0.1
06/01/2022
12.28
 638,200 12.23 12.42 11.81 10,600 3,000 0.1
05/01/2022
12.23
 895,800 11.95 12.60 12.18 8,600 29,600 -0.3
04/01/2022
11.95
 1,230,900 11.20 11.95 11.06 17,600 0 0.2
31/12/2021
11.20
 636,500 11.48 11.53 10.83 2,700 1,000 0.0
30/12/2021
11.48
 797,300 11.67 11.67 11.30 14,300 100 0.2
29/12/2021
11.67
 1,606,300 11.25 12.00 11.39 3,400 220,100 -2.7
28/12/2021
11.25
 936,700 10.55 11.25 11.11 0 0 0
27/12/2021
10.55
 490,100 10.46 10.78 10.08 2,000 9,800 -0.1
24/12/2021
10.46
 1,236,900 10.92 11.48 10.46 0 144,300 -1.7
23/12/2021
10.92
 2,108,300 10.22 10.92 10.27 18,800 7,100 0.1
22/12/2021
10.22
 1,516,500 9.76 10.41 9.57 14,400 4,600 0.1
21/12/2021
9.76
 523,900 9.62 9.80 9.38 23,100 0 0.2
20/12/2021
9.62
 828,800 9.62 10.27 9.57 1,500 30,800 -0.3
17/12/2021
9.62
 1,253,600 9.02 9.62 9.10 29,100 0 0.3
16/12/2021
9.02
 431,500 9.15 9.15 9.00 0 4,400 -0.0
15/12/2021
9.15
 349,300 9.24 9.34 9.15 11,600 4,500 0.1
14/12/2021
9.24
 567,300 9.38 9.62 9.17 100 17,900 -0.2
13/12/2021
9.38
 512,600 9.15 9.48 9.06 27,500 0 0.3
10/12/2021
9.15
 319,100 9.12 9.43 9.06 4,500 2,800 0.0
09/12/2021
9.12
 405,000 8.85 9.12 8.73 17,900 0 0.2
08/12/2021
8.85
 300,500 8.99 9.24 8.68 0 0 0
07/12/2021
8.99
 194,600 8.69 9.15 8.82 900 4,800 -0.0
06/12/2021
8.69
 591,400 9.34 9.57 8.69 2,000 41,600 -0.4
03/12/2021
9.34
 707,800 9.62 9.71 9.34 0 21,600 -0.2
02/12/2021
9.62
 863,100 9.48 9.90 9.24 6,800 500 0.1
01/12/2021
9.48
 909,000 9.76 9.80 9.34 0 58,600 -0.6
30/11/2021
9.76
 1,167,900 9.66 10.27 9.66 5,900 59,100 -0.6
29/11/2021: Cổ tức tiền mặt tỉ lệ: 2.5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
29/11/2021
9.66
 853,900 9.04 9.66 8.87 5,400 22,800 -0.1
26/11/2021
9.04
 1,488,900 8.71 9.20 8.58 39,100 0 0.4
25/11/2021
8.71
 459,500 8.62 8.75 8.54 30,500 4,900 0.3
24/11/2021
8.62
 402,100 8.71 8.96 8.54 0 22,900 -0.2
23/11/2021
8.71
 633,600 8.42 8.79 7.98 41,500 500 0.4
22/11/2021
8.42
 1,136,200 9.00 9.00 8.42 5,300 14,800 -0.1
19/11/2021
9.00
 1,220,900 9.20 9.54 8.62 1,600 31,500 -0.3
18/11/2021
9.20
 1,327,100 9.20 9.41 9.04 500 60,200 -0.7
17/11/2021
9.20
 814,600 9.04 9.45 8.79 45,500 0 0.5
16/11/2021
9.04
 773,500 9.20 9.25 8.58 6,100 11,000 -0.1
15/11/2021
9.20
 1,470,300 8.67 9.25 8.58 33,400 0 0.4
12/11/2021
8.67
 672,200 8.79 8.87 8.46 14,000 0 0.1
11/11/2021
8.79
 925,200 8.58 9.12 8.46 12,100 7,300 0.1
10/11/2021
8.58
 815,600 8.04 8.58 8.04 33,900 0 0.3
09/11/2021
8.04
 1,870,700 8.27 8.28 8.04 23,000 0 0.2
08/11/2021
8.27
 1,132,600 8.28 8.62 8.08 7,300 100 0.1
05/11/2021
8.28
 1,012,500 7.74 8.28 7.71 0 0 0
04/11/2021
7.74
 648,700 7.44 7.90 7.46 200 0 0
03/11/2021
7.44
 860,400 7.67 7.79 7.44 0 0 0
02/11/2021
7.67
 1,072,200 7.34 7.84 7.17 0 0 0
01/11/2021
7.34
 443,800 7.36 7.38 7.28 600 0 0.0
29/10/2021
7.36
 446,300 7.30 7.53 7.30 0 2,300 -0.0
28/10/2021
7.30
 386,400 7.34 7.46 7.30 0 0 0
27/10/2021
7.34
 626,600 7.23 7.53 7.26 900 0 0.0
26/10/2021
7.23
 408,900 7.23 7.31 7.05 0 0 0
25/10/2021
7.23
 550,200 7.13 7.38 7.13 1,100 100 0.0
22/10/2021
7.13
 548,500 6.74 7.15 6.74 0 700 -0.0
21/10/2021
6.74
 278,100 6.72 6.78 6.70 1,200 100 0.0
20/10/2021
6.72
 743,200 6.51 6.80 6.53 0 0 0
19/10/2021
6.51
 319,500 6.38 6.63 6.36 0 100 -0.0
18/10/2021
6.38
 339,000 6.35 6.46 6.30 0 76,100 -0.6
15/10/2021
6.35
 232,900 6.47 6.59 6.35 0 100 -0.0
14/10/2021
6.47
 247,800 6.39 6.58 6.39 0 0 0
13/10/2021
6.39
 117,100 6.44 6.47 6.37 0 0 0
12/10/2021
6.44
 319,200 6.44 6.45 6.27 100 0 0.0
11/10/2021
6.44
 403,500 6.58 6.58 6.30 0 0 0
08/10/2021
6.58
 182,100 6.70 6.70 6.55 0 0 0
07/10/2021
6.70
 516,000 6.53 6.88 6.53 0 100 -0.0
06/10/2021
6.53
 769,700 6.11 6.53 6.07 0 0 0
05/10/2021
6.11
 189,000 6.11 6.28 5.97 0 100 -0.0
04/10/2021
6.11
 278,800 6.02 6.18 5.90 100 0 0.0
01/10/2021
6.02
 233,400 6.12 6.12 5.90 1,500 0 0.0
30/09/2021
6.12
 203,500 6.05 6.25 6.05 0 2,100 -0.0
29/09/2021
6.05
 261,900 6.00 6.14 5.97 0 44,900 -0.3
28/09/2021
6.00
 704,600 6.17 6.17 5.75 1,000 6,500 -0.0
27/09/2021
6.17
 556,000 6.63 6.63 6.17 700 0 0.0
24/09/2021
6.63
 491,500 6.95 7.21 6.63 2,000 0 0.0
23/09/2021
6.95
 1,475,900 6.50 6.95 6.88 0 100 -0.0
22/09/2021
6.50
 2,247,400 6.08 6.50 6.09 0 300 -0.0
21/09/2021
6.08
 402,800 6.09 6.09 5.80 200 0 0.0
20/09/2021
6.09
 335,900 6.36 6.36 6.05 0 0 0
17/09/2021
6.36
 119,500 6.47 6.49 6.22 0 100 -0.0
16/09/2021
6.47
 218,600 6.21 6.55 6.32 0 0 0
15/09/2021
6.21
 799,900 5.80 6.21 5.89 0 500 -0.0
14/09/2021
5.80
 138,500 5.80 5.89 5.68 0 0 0
13/09/2021
5.80
 101,100 5.75 5.93 5.66 0 0 0
10/09/2021
5.75
 25,300 5.72 5.88 5.66 0 0 0
09/09/2021
5.72
 37,500 5.70 5.72 5.63 200 100 0.0
08/09/2021
5.70
 39,500 5.66 5.80 5.66 0 0 0
07/09/2021
5.66
 85,500 5.80 5.93 5.66 6,000 0 0.0
06/09/2021
5.80
 206,900 5.56 5.89 5.64 0 1,600 -0.0
01/09/2021
5.56
 10,100 5.56 5.66 5.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |