Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
06/10/2021	6.27	769,700	5.86	6.27	5.82	0	0	0
05/10/2021	5.86	189,000	5.86	6.02	5.73	0	100	-0.0
04/10/2021	5.86	278,800	5.78	5.93	5.66	100	0	0.0
01/10/2021	5.78	233,400	5.87	5.87	5.66	1,500	0	0.0
30/09/2021	5.87	203,500	5.81	6.00	5.81	0	2,100	-0.0
29/09/2021	5.81	261,900	5.75	5.89	5.73	0	44,900	-0.3
28/09/2021	5.75	704,600	5.92	5.92	5.51	1,000	6,500	-0.0
27/09/2021	5.92	556,000	6.36	6.36	5.92	700	0	0.0
24/09/2021	6.36	491,500	6.67	6.91	6.36	2,000	0	0.0
23/09/2021	6.67	1,475,900	6.24	6.67	6.60	0	100	-0.0
22/09/2021	6.24	2,247,400	5.83	6.24	5.84	0	300	-0.0
21/09/2021	5.83	402,800	5.85	5.85	5.57	200	0	0.0
20/09/2021	5.85	335,900	6.10	6.10	5.81	0	0	0
17/09/2021	6.10	119,500	6.21	6.23	5.97	0	100	-0.0
16/09/2021	6.21	218,600	5.96	6.28	6.06	0	0	0
15/09/2021	5.96	799,900	5.57	5.96	5.65	0	500	-0.0
14/09/2021	5.57	138,500	5.56	5.65	5.45	0	0	0
13/09/2021	5.56	101,100	5.52	5.69	5.43	0	0	0
10/09/2021	5.52	25,300	5.49	5.64	5.43	0	0	0
09/09/2021	5.49	37,500	5.47	5.49	5.40	200	100	0.0
08/09/2021	5.47	39,500	5.43	5.57	5.43	0	0	0
07/09/2021	5.43	85,500	5.57	5.69	5.43	6,000	0	0.0
06/09/2021	5.57	206,900	5.34	5.65	5.41	0	1,600	-0.0
01/09/2021	5.34	10,100	5.33	5.43	5.30	0	0	0
31/08/2021	5.33	40,700	5.35	5.49	5.30	0	0	0
30/08/2021	5.35	61,200	5.25	5.35	5.19	0	100	-0.0
27/08/2021	5.25	1,400	5.30	5.30	5.19	0	0	0
26/08/2021	5.30	54,600	5.31	5.32	5.18	0	1,500	-0.0
25/08/2021	5.31	18,300	5.31	5.40	5.19	0	2,900	-0.0
24/08/2021	5.31	30,500	5.13	5.46	5.14	0	0	0
23/08/2021	5.13	16,300	5.21	5.25	5.13	0	1,700	-0.0
20/08/2021	5.21	74,500	5.33	5.35	5.18	30,200	0	0.2
19/08/2021	5.33	18,300	5.38	5.38	5.30	0	100	-0.0
18/08/2021	5.38	26,100	5.38	5.41	5.24	0	3,000	-0.0

Page:
<<
11
12
13
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-13)	0.15	4.73%	637,500	-18,000	0	3.12 3.33 3.32
2 tháng (2026-04-13)	-0.02	-0.60%	1,101,200	-4,200	0	3.12 3.34 3.32
3 tháng (2026-03-16)	0.02	0.61%	1,917,900	-17,300	-0.0	3.12 3.35 3.32
6 tháng (2025-12-15)	-0.13	-3.87%	4,501,100	-20,700	-0.0	3.12 3.62 3.32
12 tháng (2025-06-17)	-0.41	-11.04%	21,134,400	196,200	0.9	3.12 4.21 3.32
24 tháng (2024-06-24)	-0.50	-13.06%	56,205,100	189,806	0.9	2.83 5.17 3.32
36 tháng (2023-06-28)	-1.36	-29.06%	95,106,400	195,406	0.9	2.83 6.18 3.32
60 tháng (2021-07-08)	-2.03	-37.90%	248,959,200	581,015	3.9	2.81 11.78 3.32

CTCP Khoáng sản FECON (fcm)

THỐNG KÊ GIAO DỊCH