CTCP Khoáng sản FECON (fcm)

3.18
0.01
(0.32%)
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
(2026-06-30) 		-0.14 -4.31% 536,500 11,400 0
3.07
3.36
3.17
2 tháng
(2026-06-01) 		-0.15 -4.60% 1,421,200 2,600 0
3.07
3.62
3.17
3 tháng
(2026-05-04) 		-0.09 -2.81% 1,975,500 2,300 0
3.07
3.62
3.17
6 tháng
(2026-02-02) 		-0.41 -11.67% 4,275,000 -8,200 -0.0
3.07
3.62
3.17
12 tháng
(2025-08-04) 		-0.92 -22.81% 15,428,900 199,200 0.8
3.07
4.15
3.17
24 tháng
(2024-08-09) 		-0.05 -1.69% 56,075,600 178,606 0.8
2.83
5.17
3.17
36 tháng
(2023-08-15) 		-2.52 -44.80% 87,247,100 224,006 1.0
2.83
6.18
3.17
60 tháng
(2021-08-25) 		-2.20 -41.39% 249,323,200 551,115 3.7
2.81
11.78
3.17
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/11/2021
8.67
 1,488,900 8.35 8.83 8.23 39,100 0 0.4
25/11/2021
8.35
 459,500 8.27 8.39 8.19 30,500 4,900 0.3
24/11/2021
8.27
 402,100 8.35 8.59 8.19 0 22,900 -0.2
23/11/2021
8.35
 633,600 8.07 8.43 7.65 41,500 500 0.4
22/11/2021
8.07
 1,136,200 8.63 8.63 8.07 5,300 14,800 -0.1
19/11/2021
8.63
 1,220,900 8.83 9.15 8.27 1,600 31,500 -0.3
18/11/2021
8.83
 1,327,100 8.83 9.03 8.67 500 60,200 -0.7
17/11/2021
8.83
 814,600 8.67 9.07 8.43 45,500 0 0.5
16/11/2021
8.67
 773,500 8.83 8.87 8.23 6,100 11,000 -0.1
15/11/2021
8.83
 1,470,300 8.31 8.87 8.23 33,400 0 0.4
12/11/2021
8.31
 672,200 8.43 8.51 8.11 14,000 0 0.1
11/11/2021
8.43
 925,200 8.23 8.75 8.11 12,100 7,300 0.1
10/11/2021
8.23
 815,600 7.72 8.23 7.71 33,900 0 0.3
09/11/2021
7.72
 1,870,700 7.93 7.94 7.71 23,000 0 0.2
08/11/2021
7.93
 1,132,600 7.94 8.27 7.75 7,300 100 0.1
05/11/2021
7.94
 1,012,500 7.42 7.94 7.40 0 0 0
04/11/2021
7.42
 648,700 7.14 7.58 7.16 200 0 0
03/11/2021
7.14
 860,400 7.36 7.48 7.14 0 0 0
02/11/2021
7.36
 1,072,200 7.04 7.52 6.88 0 0 0
01/11/2021
7.04
 443,800 7.06 7.08 6.98 600 0 0.0
29/10/2021
7.06
 446,300 7.00 7.22 7.00 0 2,300 -0.0
28/10/2021
7.00
 386,400 7.04 7.16 7.00 0 0 0
27/10/2021
7.04
 626,600 6.94 7.22 6.96 900 0 0.0
26/10/2021
6.94
 408,900 6.94 7.02 6.76 0 0 0
25/10/2021
6.94
 550,200 6.84 7.08 6.84 1,100 100 0.0
22/10/2021
6.84
 548,500 6.47 6.86 6.47 0 700 -0.0
21/10/2021
6.47
 278,100 6.44 6.51 6.43 1,200 100 0.0
20/10/2021
6.44
 743,200 6.24 6.52 6.26 0 0 0
19/10/2021
6.24
 319,500 6.12 6.36 6.10 0 100 -0.0
18/10/2021
6.12
 339,000 6.09 6.20 6.05 0 76,100 -0.6
15/10/2021
6.09
 232,900 6.21 6.32 6.09 0 100 -0.0
14/10/2021
6.21
 247,800 6.13 6.32 6.13 0 0 0
13/10/2021
6.13
 117,100 6.18 6.21 6.11 0 0 0
12/10/2021
6.18
 319,200 6.18 6.19 6.01 100 0 0.0
11/10/2021
6.18
 403,500 6.32 6.32 6.05 0 0 0
08/10/2021
6.32
 182,100 6.43 6.43 6.28 0 0 0
07/10/2021
6.43
 516,000 6.27 6.60 6.27 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |