CTCP Khoáng sản FECON (fcm)

3.65
0.01
(0.27%)
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
(2025-11-05) 		-0.08 -2.15% 988,100 4,500 0.0
3.60
3.72
3.65
2 tháng
(2025-10-06) 		-0.32 -8.08% 2,387,500 -5,700 -0.0
3.53
3.96
3.65
3 tháng
(2025-09-08) 		-0.45 -11% 4,520,600 300 -0.0
3.53
4.17
3.65
6 tháng
(2025-06-09) 		-0.17 -4.46% 17,277,500 213,400 0.9
3.53
4.39
3.65
12 tháng
(2024-12-10) 		0.54 17.42% 48,007,900 177,306 0.8
3.03
5.39
3.65
24 tháng
(2023-12-18) 		-1.01 -21.78% 60,556,100 236,906 1.0
2.95
5.39
3.65
36 tháng
(2022-12-21) 		-0.03 -0.77% 105,163,100 137,615 1.6
2.95
6.44
3.65
60 tháng
(2020-12-31) 		-1.45 -28.51% 248,952,950 654,705 4.3
2.93
12.28
3.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/08/2021
5.56
 40,700 5.57 5.72 5.52 0 0 0
30/08/2021
5.57
 61,200 5.47 5.57 5.41 0 100 -0.0
27/08/2021
5.47
 1,400 5.52 5.52 5.41 0 0 0
26/08/2021
5.52
 54,600 5.53 5.55 5.40 0 1,500 -0.0
25/08/2021
5.53
 18,300 5.54 5.63 5.41 0 2,900 -0.0
24/08/2021
5.54
 30,500 5.35 5.69 5.36 0 0 0
23/08/2021
5.35
 16,300 5.43 5.47 5.35 0 1,700 -0.0
20/08/2021
5.43
 74,500 5.56 5.57 5.40 30,200 0 0.2
19/08/2021
5.56
 18,300 5.61 5.61 5.52 0 100 -0.0
18/08/2021
5.61
 26,100 5.61 5.64 5.46 0 3,000 -0.0
17/08/2021
5.61
 59,700 5.65 5.72 5.61 0 2,000 -0.0
16/08/2021
5.65
 46,500 5.56 5.66 5.56 15,100 0 0.1
13/08/2021
5.56
 32,900 5.54 5.78 5.39 200 0 0
12/08/2021
5.54
 50,600 5.38 5.64 5.31 15,700 3,000 0.1
11/08/2021
5.38
 32,500 5.27 5.42 5.31 0 100 -0.0
10/08/2021
5.27
 26,500 5.32 5.32 5.27 0 0 0
09/08/2021
5.32
 15,400 5.29 5.34 5.22 0 0 0
06/08/2021
5.29
 5,700 5.31 5.31 5.22 0 0 0
05/08/2021
5.31
 4,200 5.35 5.35 5.31 0 100 -0.0
04/08/2021
5.35
 65,200 5.35 5.38 5.14 0 11,700 -0.1
03/08/2021
5.35
 7,500 5.31 5.43 5.23 100 200 -0.0
02/08/2021
5.31
 21,700 5.14 5.47 5.13 0 0 0
30/07/2021
5.14
 17,200 5.14 5.14 4.90 0 3,000 -0.0
29/07/2021
5.14
 4,700 5.11 5.14 5.05 0 0 0
28/07/2021
5.11
 14,100 5.12 5.12 5.07 0 0 0
27/07/2021
5.12
 9,900 5.12 5.26 5.12 0 0 0
26/07/2021
5.12
 8,200 5.21 5.21 5.07 700 0 0.0
23/07/2021
5.21
 6,000 5.22 5.22 5.10 0 0 0
22/07/2021
5.22
 8,800 5.17 5.22 5.11 0 0 0
21/07/2021
5.17
 9,900 5.18 5.18 5.03 0 0 0
20/07/2021
5.18
 8,200 5.21 5.21 4.98 0 0 0
19/07/2021
5.21
 10,600 5.27 5.27 4.93 0 0 0
16/07/2021
5.27
 8,000 5.13 5.49 4.98 0 0 0
15/07/2021
5.13
 18,500 5.10 5.13 4.99 0 0 0
14/07/2021
5.10
 20,700 5.29 5.29 5.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |