CTCP Khoáng sản FECON (fcm)

2.96
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
(2026-08-17) 		-0.10 -3.27% 802,800 35,200 0
2.96
3.09
2.96
2 tháng
(2026-07-16) 		-0.24 -7.57% 1,477,100 41,300 0
2.96
3.20
2.96
3 tháng
(2026-06-16) 		-0.33 -10.02% 2,235,300 40,200 0
2.96
3.50
2.96
6 tháng
(2026-03-18) 		-0.21 -6.73% 4,130,500 17,400 -0.0
2.96
3.50
2.96
12 tháng
(2025-09-19) 		-0.91 -23.53% 10,837,600 21,300 -0.0
2.96
3.87
2.96
24 tháng
(2024-09-24) 		-0.03 -0.95% 56,537,000 207,806 0.8
2.73
5
2.96
36 tháng
(2023-10-02) 		-2.10 -41.53% 71,836,200 254,106 1.0
2.73
5.12
2.96
60 tháng
(2021-10-11) 		-3.02 -50.51% 239,618,200 630,015 4.0
2.72
11.39
2.96
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/04/2022
8.67
 174,500 8.75 9.06 8.58 0 10,700 -0.1
13/04/2022
8.75
 640,000 8.47 8.88 8.47 25,700 11,800 0.1
12/04/2022
8.47
 607,300 9.10 9.45 8.47 3,200 38,300 -0.4
08/04/2022
9.10
 623,200 9.45 9.58 9.10 0 22,600 -0.2
07/04/2022
9.45
 544,200 9.53 9.88 9.36 100 48,800 -0.5
06/04/2022
9.53
 567,600 9.79 9.88 9.45 0 22,800 -0.3
05/04/2022
9.79
 553,200 9.66 10.05 9.66 11,000 1,000 0.1
04/04/2022
9.66
 655,600 9.62 9.84 9.45 18,600 15,900 0.0
01/04/2022
9.62
 652,200 9.62 9.88 9.27 7,200 8,200 -0.0
31/03/2022
9.62
 663,900 9.71 10.01 9.58 10,700 9,800 0.0
30/03/2022
9.71
 1,211,700 10.05 10.36 9.40 28,700 51,400 -0.3
29/03/2022
10.05
 603,700 9.97 10.36 9.88 12,600 2,500 0.1
28/03/2022
9.97
 1,605,800 10.48 10.48 9.79 18,200 46,600 -0.3
25/03/2022
10.48
 682,000 10.48 10.66 10.44 54,400 0 0.7
24/03/2022
10.48
 1,075,500 10.53 10.57 10.27 49,900 6,000 0.5
23/03/2022
10.53
 1,273,200 10.48 10.74 10.27 22,500 7,800 0.2
22/03/2022
10.48
 1,616,400 10.74 11.26 10.40 1,000 33,400 -0.4
21/03/2022
10.74
 1,825,700 10.05 10.74 10.10 29,400 0 0.4
18/03/2022
10.05
 1,043,000 9.88 10.31 9.88 24,800 6,200 0.2
17/03/2022
9.88
 767,500 10.14 10.31 9.88 0 2,900 -0.0
16/03/2022
10.14
 775,800 10.23 10.48 10.10 20,000 10,200 0.1
15/03/2022
10.23
 1,489,400 9.92 10.61 9.58 13,800 16,600 -0.0
14/03/2022
9.92
 2,065,600 10.66 10.66 9.92 8,700 33,500 -0.3
11/03/2022
10.66
 2,757,400 10.66 11.22 10.40 10,200 8,800 0.0
10/03/2022
10.66
 2,642,700 9.97 10.66 9.62 17,600 0 0.2
09/03/2022
9.97
 1,741,800 9.97 10.36 9.36 0 64,200 -0.7
08/03/2022
9.97
 2,657,900 9.32 9.97 9.53 18,300 0 0.2
07/03/2022
9.32
 3,059,000 8.71 9.32 8.67 25,300 1,600 0.2
04/03/2022
8.71
 648,800 8.58 8.75 8.58 0 2,500 -0.0
03/03/2022
8.58
 464,500 8.46 8.67 8.46 5,900 6,800 -0.0
02/03/2022
8.46
 889,100 8.84 8.84 8.23 0 16,800 -0.2
01/03/2022
8.84
 536,400 8.67 8.93 8.67 9,900 0 0.1
28/02/2022
8.67
 318,500 8.75 8.80 8.63 6,500 12,500 -0.1
25/02/2022
8.75
 386,900 8.67 8.88 8.65 0 6,000 -0.1
24/02/2022
8.67
 789,000 9.01 9.01 8.41 5,300 16,900 -0.1
23/02/2022
9.01
 533,900 8.80 9.06 8.75 13,600 1,100 0.1
22/02/2022
8.80
 502,400 9.10 9.10 8.67 0 14,900 -0.2
21/02/2022
9.10
 537,600 8.84 9.10 8.84 12,800 0 0.1
18/02/2022
8.84
 329,600 8.80 8.84 8.67 8,300 4,900 0.0
17/02/2022
8.80
 411,300 8.75 8.93 8.67 11,400 500 0.1
16/02/2022
8.75
 453,000 8.67 8.84 8.67 3,900 600 0.0
15/02/2022
8.67
 237,800 8.80 9.01 8.67 0 900 -0.0
14/02/2022
8.80
 445,100 8.84 8.84 8.62 1,800 2,800 -0.0
11/02/2022
8.84
 372,900 9.10 9.14 8.80 0 13,200 -0.1
10/02/2022
9.10
 408,200 8.93 9.40 8.93 5,700 13,500 -0.1
09/02/2022
8.93
 406,100 8.88 8.93 8.64 5,900 2,900 0.0
08/02/2022
8.88
 423,200 8.34 8.93 8.34 2,800 2,900 -0.0
07/02/2022
8.34
 168,500 8.04 8.49 8.15 17,200 500 0.2
28/01/2022
8.04
 332,500 7.90 8.23 7.36 11,400 12,600 -0.0
27/01/2022
7.90
 172,200 8.07 8.23 7.81 0 17,500 -0.2
26/01/2022
8.07
 188,100 8.46 8.67 7.97 1,300 29,500 -0.3
25/01/2022
8.46
 140,300 8.28 8.57 8.11 3,300 6,600 -0.0
24/01/2022
8.28
 429,400 8.88 8.88 8.28 500 32,300 -0.3
21/01/2022
8.88
 474,200 9.01 9.36 8.66 800 40,400 -0.4
20/01/2022
9.01
 409,500 8.45 9.01 8.33 21,500 0 0.2
19/01/2022
8.45
 303,600 8.64 8.67 8.32 20,500 500 0.2
18/01/2022
8.64
 939,600 9.36 9.36 8.64 81,200 0 0.8
17/01/2022
9.36
 254,400 9.97 10.31 9.27 8,800 13,800 -0.1
14/01/2022
9.97
 971,900 10.31 10.40 9.62 51,900 4,500 0.5
13/01/2022
10.31
 816,900 11.05 11.18 10.31 3,800 11,900 -0.1
12/01/2022
11.05
 1,204,000 11.31 11.52 10.53 14,200 16,300 -0.0
11/01/2022
11.31
 796,500 11.26 11.65 10.74 7,000 22,600 -0.2
10/01/2022
11.26
 1,475,600 11.39 12.17 11.26 23,600 2,800 0.1
07/01/2022
11.39
 735,200 11.39 11.70 11.13 12,100 7,700 0.1
06/01/2022
11.39
 638,200 11.35 11.52 10.96 10,600 3,000 0.1
05/01/2022
11.35
 895,800 11.09 11.70 11.31 8,600 29,600 -0.3
04/01/2022
11.09
 1,230,900 10.40 11.09 10.27 17,600 0 0.2
31/12/2021
10.40
 636,500 10.66 10.70 10.05 2,700 1,000 0.0
30/12/2021
10.66
 797,300 10.83 10.83 10.48 14,300 100 0.2
29/12/2021
10.83
 1,606,300 10.44 11.13 10.57 3,400 220,100 -2.7
28/12/2021
10.44
 936,700 9.79 10.44 10.31 0 0 0
27/12/2021
9.79
 490,100 9.71 10.01 9.36 2,000 9,800 -0.1
24/12/2021
9.71
 1,236,900 10.14 10.66 9.71 0 144,300 -1.7
23/12/2021
10.14
 2,108,300 9.49 10.14 9.53 18,800 7,100 0.1
22/12/2021
9.49
 1,516,500 9.06 9.66 8.88 14,400 4,600 0.1
21/12/2021
9.06
 523,900 8.93 9.10 8.71 23,100 0 0.2
20/12/2021
8.93
 828,800 8.93 9.53 8.88 1,500 30,800 -0.3
17/12/2021
8.93
 1,253,600 8.37 8.93 8.45 29,100 0 0.3
16/12/2021
8.37
 431,500 8.49 8.49 8.35 0 4,400 -0.0
15/12/2021
8.49
 349,300 8.58 8.67 8.49 11,600 4,500 0.1
14/12/2021
8.58
 567,300 8.71 8.93 8.51 100 17,900 -0.2
13/12/2021
8.71
 512,600 8.49 8.80 8.41 27,500 0 0.3
10/12/2021
8.49
 319,100 8.47 8.75 8.41 4,500 2,800 0.0
09/12/2021
8.47
 405,000 8.21 8.47 8.10 17,900 0 0.2
08/12/2021
8.21
 300,500 8.34 8.58 8.06 0 0 0
07/12/2021
8.34
 194,600 8.07 8.49 8.19 900 4,800 -0.0
06/12/2021
8.07
 591,400 8.67 8.88 8.07 2,000 41,600 -0.4
03/12/2021
8.67
 707,800 8.93 9.01 8.67 0 21,600 -0.2
02/12/2021
8.93
 863,100 8.80 9.19 8.58 6,800 500 0.1
01/12/2021
8.80
 909,000 9.06 9.10 8.67 0 58,600 -0.6
30/11/2021
9.06
 1,167,900 8.97 9.53 8.97 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
8.97
 853,900 8.39 8.97 8.23 5,400 22,800 -0.1
26/11/2021
8.39
 1,488,900 8.08 8.54 7.97 39,100 0 0.4
25/11/2021
8.08
 459,500 8.00 8.12 7.93 30,500 4,900 0.3
24/11/2021
8.00
 402,100 8.08 8.31 7.93 0 22,900 -0.2
23/11/2021
8.08
 633,600 7.81 8.16 7.40 41,500 500 0.4
22/11/2021
7.81
 1,136,200 8.35 8.35 7.81 5,300 14,800 -0.1
19/11/2021
8.35
 1,220,900 8.54 8.85 8.00 1,600 31,500 -0.3
18/11/2021
8.54
 1,327,100 8.54 8.74 8.39 500 60,200 -0.7
17/11/2021
8.54
 814,600 8.39 8.77 8.16 45,500 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |