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)
26/04/2022
6.50
 222,300 6.08 6.50 5.67 40,800 2,800 0.2
25/04/2022
6.08
 238,700 6.53 6.72 6.07 28,500 12,400 0.1
22/04/2022
6.53
 489,300 6.62 6.81 6.16 76,800 4,000 0.5
21/04/2022
6.62
 610,600 7.11 7.11 6.62 91,700 0 0.7
20/04/2022
7.11
 480,800 7.64 7.64 7.11 24,200 1,000 0.2
19/04/2022
7.64
 539,100 8.21 8.46 7.64 13,800 10,600 0.0
18/04/2022
8.21
 623,200 8.82 8.84 8.21 8,100 16,200 -0.1
15/04/2022
8.82
 205,400 8.96 9.05 8.70 0 3,200 -0.0
14/04/2022
8.96
 174,500 9.05 9.36 8.87 0 10,700 -0.1
13/04/2022
9.05
 640,000 8.76 9.18 8.76 25,700 11,800 0.1
12/04/2022
8.76
 607,300 9.40 9.76 8.75 3,200 38,300 -0.4
08/04/2022
9.40
 623,200 9.76 9.90 9.40 0 22,600 -0.2
07/04/2022
9.76
 544,200 9.85 10.21 9.67 100 48,800 -0.5
06/04/2022
9.85
 567,600 10.12 10.21 9.76 0 22,800 -0.3
05/04/2022
10.12
 553,200 9.99 10.39 9.99 11,000 1,000 0.1
04/04/2022
9.99
 655,600 9.94 10.17 9.76 18,600 15,900 0.0
01/04/2022
9.94
 652,200 9.94 10.21 9.58 7,200 8,200 -0.0
31/03/2022
9.94
 663,900 10.03 10.34 9.90 10,700 9,800 0.0
30/03/2022
10.03
 1,211,700 10.39 10.70 9.72 28,700 51,400 -0.3
29/03/2022
10.39
 603,700 10.30 10.70 10.21 12,600 2,500 0.1
28/03/2022
10.30
 1,605,800 10.84 10.84 10.12 18,200 46,600 -0.3
25/03/2022
10.84
 682,000 10.84 11.02 10.79 54,400 0 0.7
24/03/2022
10.84
 1,075,500 10.88 10.93 10.61 49,900 6,000 0.5
23/03/2022
10.88
 1,273,200 10.84 11.11 10.61 22,500 7,800 0.2
22/03/2022
10.84
 1,616,400 11.11 11.64 10.75 1,000 33,400 -0.4
21/03/2022
11.11
 1,825,700 10.39 11.11 10.43 29,400 0 0.4
18/03/2022
10.39
 1,043,000 10.21 10.66 10.21 24,800 6,200 0.2
17/03/2022
10.21
 767,500 10.48 10.66 10.21 0 2,900 -0.0
16/03/2022
10.48
 775,800 10.57 10.84 10.43 20,000 10,200 0.1
15/03/2022
10.57
 1,489,400 10.25 10.97 9.90 13,800 16,600 -0.0
14/03/2022
10.25
 2,065,600 11.02 11.02 10.25 8,700 33,500 -0.3
11/03/2022
11.02
 2,757,400 11.02 11.60 10.75 10,200 8,800 0.0
10/03/2022
11.02
 2,642,700 10.30 11.02 9.94 17,600 0 0.2
09/03/2022
10.30
 1,741,800 10.30 10.70 9.67 0 64,200 -0.7
08/03/2022
10.30
 2,657,900 9.63 10.30 9.85 18,300 0 0.2
07/03/2022
9.63
 3,059,000 9.00 9.63 8.96 25,300 1,600 0.2
04/03/2022
9.00
 648,800 8.87 9.05 8.87 0 2,500 -0.0
03/03/2022
8.87
 464,500 8.74 8.96 8.74 5,900 6,800 -0.0
02/03/2022
8.74
 889,100 9.14 9.14 8.51 0 16,800 -0.2
01/03/2022
9.14
 536,400 8.96 9.22 8.96 9,900 0 0.1
28/02/2022
8.96
 318,500 9.05 9.09 8.92 6,500 12,500 -0.1
25/02/2022
9.05
 386,900 8.96 9.18 8.94 0 6,000 -0.1
24/02/2022
8.96
 789,000 9.31 9.31 8.70 5,300 16,900 -0.1
23/02/2022
9.31
 533,900 9.09 9.36 9.05 13,600 1,100 0.1
22/02/2022
9.09
 502,400 9.40 9.40 8.96 0 14,900 -0.2
21/02/2022
9.40
 537,600 9.14 9.40 9.14 12,800 0 0.1
18/02/2022
9.14
 329,600 9.09 9.14 8.96 8,300 4,900 0.0
17/02/2022
9.09
 411,300 9.05 9.22 8.96 11,400 500 0.1
16/02/2022
9.05
 453,000 8.96 9.14 8.96 3,900 600 0.0
15/02/2022
8.96
 237,800 9.09 9.31 8.96 0 900 -0.0
14/02/2022
9.09
 445,100 9.14 9.14 8.91 1,800 2,800 -0.0
11/02/2022
9.14
 372,900 9.40 9.45 9.09 0 13,200 -0.1
10/02/2022
9.40
 408,200 9.22 9.72 9.22 5,700 13,500 -0.1
09/02/2022
9.22
 406,100 9.18 9.22 8.93 5,900 2,900 0.0
08/02/2022
9.18
 423,200 8.62 9.22 8.62 2,800 2,900 -0.0
07/02/2022
8.62
 168,500 8.31 8.78 8.42 17,200 500 0.2
28/01/2022
8.31
 332,500 8.17 8.51 7.60 11,400 12,600 -0.0
27/01/2022
8.17
 172,200 8.34 8.51 8.07 0 17,500 -0.2
26/01/2022
8.34
 188,100 8.74 8.96 8.24 1,300 29,500 -0.3
25/01/2022
8.74
 140,300 8.55 8.86 8.38 3,300 6,600 -0.0
24/01/2022
8.55
 429,400 9.18 9.18 8.55 500 32,300 -0.3
21/01/2022
9.18
 474,200 9.31 9.67 8.95 800 40,400 -0.4
20/01/2022
9.31
 409,500 8.73 9.31 8.61 21,500 0 0.2
19/01/2022
8.73
 303,600 8.93 8.96 8.60 20,500 500 0.2
18/01/2022
8.93
 939,600 9.67 9.67 8.93 81,200 0 0.8
17/01/2022
9.67
 254,400 10.30 10.66 9.58 8,800 13,800 -0.1
14/01/2022
10.30
 971,900 10.66 10.75 9.94 51,900 4,500 0.5
13/01/2022
10.66
 816,900 11.42 11.55 10.66 3,800 11,900 -0.1
12/01/2022
11.42
 1,204,000 11.69 11.91 10.88 14,200 16,300 -0.0
11/01/2022
11.69
 796,500 11.64 12.05 11.11 7,000 22,600 -0.2
10/01/2022
11.64
 1,475,600 11.78 12.58 11.64 23,600 2,800 0.1
07/01/2022
11.78
 735,200 11.78 12.09 11.51 12,100 7,700 0.1
06/01/2022
11.78
 638,200 11.73 11.91 11.33 10,600 3,000 0.1
05/01/2022
11.73
 895,800 11.46 12.09 11.69 8,600 29,600 -0.3
04/01/2022
11.46
 1,230,900 10.75 11.46 10.61 17,600 0 0.2
31/12/2021
10.75
 636,500 11.02 11.06 10.39 2,700 1,000 0.0
30/12/2021
11.02
 797,300 11.20 11.20 10.84 14,300 100 0.2
29/12/2021
11.20
 1,606,300 10.79 11.51 10.93 3,400 220,100 -2.7
28/12/2021
10.79
 936,700 10.12 10.79 10.66 0 0 0
27/12/2021
10.12
 490,100 10.03 10.34 9.67 2,000 9,800 -0.1
24/12/2021
10.03
 1,236,900 10.48 11.02 10.03 0 144,300 -1.7
23/12/2021
10.48
 2,108,300 9.81 10.48 9.85 18,800 7,100 0.1
22/12/2021
9.81
 1,516,500 9.36 9.99 9.18 14,400 4,600 0.1
21/12/2021
9.36
 523,900 9.22 9.40 9.00 23,100 0 0.2
20/12/2021
9.22
 828,800 9.22 9.85 9.18 1,500 30,800 -0.3
17/12/2021
9.22
 1,253,600 8.65 9.22 8.73 29,100 0 0.3
16/12/2021
8.65
 431,500 8.78 8.78 8.63 0 4,400 -0.0
15/12/2021
8.78
 349,300 8.87 8.96 8.78 11,600 4,500 0.1
14/12/2021
8.87
 567,300 9.00 9.22 8.79 100 17,900 -0.2
13/12/2021
9.00
 512,600 8.78 9.09 8.70 27,500 0 0.3
10/12/2021
8.78
 319,100 8.75 9.05 8.69 4,500 2,800 0.0
09/12/2021
8.75
 405,000 8.49 8.75 8.37 17,900 0 0.2
08/12/2021
8.49
 300,500 8.62 8.87 8.33 0 0 0
07/12/2021
8.62
 194,600 8.34 8.78 8.46 900 4,800 -0.0
06/12/2021
8.34
 591,400 8.96 9.18 8.34 2,000 41,600 -0.4
03/12/2021
8.96
 707,800 9.22 9.31 8.96 0 21,600 -0.2
02/12/2021
9.22
 863,100 9.09 9.49 8.87 6,800 500 0.1
01/12/2021
9.09
 909,000 9.36 9.40 8.96 0 58,600 -0.6
30/11/2021
9.36
 1,167,900 9.27 9.85 9.27 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
9.27
 853,900 8.67 9.27 8.51 5,400 22,800 -0.1

Chính sách bảo mật | Điều khoản sử dụng |