CTCP Khoáng sản FECON (fcm)

3.55
0.05
(1.43%)
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
(2025-12-29) 		-0.07 -1.96% 698,200 -3,900 -0.0
3.49
3.69
3.55
2 tháng
(2025-12-01) 		-0.12 -3.31% 1,706,800 5,500 0.0
3.49
3.74
3.55
3 tháng
(2025-10-30) 		-0.20 -5.41% 2,560,000 16,800 0.1
3.49
3.79
3.55
6 tháng
(2025-08-01) 		-0.74 -17.45% 11,081,500 202,900 0.8
3.49
4.33
3.55
12 tháng
(2025-02-03) 		0.24 7.36% 47,569,000 145,206 0.7
3.25
5.39
3.55
24 tháng
(2024-02-15) 		-0.89 -20.28% 59,522,900 199,406 0.8
2.95
5.39
3.55
36 tháng
(2023-02-13) 		-0.55 -13.55% 104,284,900 248,407 1.9
2.95
6.44
3.55
60 tháng
(2021-02-23) 		-1.89 -35.06% 248,651,700 629,215 4.2
2.93
12.28
3.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2020
4.98
 140 4.98 4.98 4.97 0 0 0
11/11/2020
4.98
 5,010 4.81 4.98 4.96 0 0 0
10/11/2020
4.81
 10,440 4.97 4.98 4.81 0 0 0
09/11/2020
4.97
 480 4.81 5.05 4.81 0 100 -0.0
06/11/2020
4.81
 1,000 5.12 5.12 4.81 0 0 0
05/11/2020
5.12
 20 4.98 5.12 4.73 0 0 0
04/11/2020
4.98
 29,750 4.73 5.06 4.73 0 0 0
03/11/2020
4.73
 30,340 4.89 4.89 4.73 0 0 0
02/11/2020
4.89
 50 4.96 4.96 4.89 0 0 0
30/10/2020
4.96
 8,130 5.06 5.06 4.81 0 0 0
29/10/2020
5.06
 1,010 5.06 5.06 5.06 0 0 0
28/10/2020
5.06
 10 5.06 5.06 5.06 10 0 0.0
27/10/2020
5.06
 4,960 5.06 5.13 4.81 0 0 0
26/10/2020
5.06
 31,530 5.08 5.08 4.73 0 0 0
23/10/2020
5.08
 1,830 5.10 5.10 5.06 0 0 0
22/10/2020
5.10
 10 5.10 5.10 5.10 0 0 0
21/10/2020
5.10
 21,890 5.12 5.12 4.98 0 0 0
20/10/2020
5.12
 16,030 5.12 5.12 4.85 0 0 0
19/10/2020
5.12
 4,470 5.10 5.27 5.06 0 0 0
16/10/2020
5.10
 3,400 5.12 5.12 5.10 0 0 0
15/10/2020
5.12
 1,440 5.14 5.14 5.10 0 0 0
14/10/2020
5.14
 17,410 5.12 5.14 4.78 0 0 0
13/10/2020
5.12
 5,410 5.12 5.12 5.06 0 0 0
12/10/2020
5.12
 2,650 5.12 5.12 5.06 0 0 0
09/10/2020
5.12
 45,740 5.12 5.14 5.06 0 0 0
08/10/2020
5.12
 3,810 5.12 5.12 5.07 0 0 0
07/10/2020
5.12
 2,700 5.14 5.14 5.06 0 0 0
06/10/2020
5.14
 2,270 5.17 5.17 5.11 0 0 0
05/10/2020
5.17
 1,860 5.09 5.17 5.09 0 0 0
02/10/2020
5.09
 19,180 5.08 5.31 5.08 0 0 0
01/10/2020
5.08
 3,740 5.08 5.31 5.08 0 0 0
30/09/2020
5.08
 3,810 5.08 5.08 5.07 0 0 0
29/09/2020
5.08
 42,000 5.07 5.09 5.08 0 0 0
28/09/2020
5.07
 46,900 5.10 5.10 5.07 0 0 0
25/09/2020
5.10
 4,540 5.17 5.17 5.06 0 0 0
24/09/2020
5.17
 140 5.07 5.17 5.17 0 0 0
23/09/2020
5.07
 8,540 5.07 5.18 5.07 0 0 0
22/09/2020
5.07
 18,630 5.12 5.19 5.07 0 0 0
21/09/2020
5.12
 2,890 5.12 5.22 5.06 0 0 0
18/09/2020
5.12
 5,840 5.14 5.14 5.06 0 0 0
17/09/2020
5.14
 14,280 5.13 5.17 5.06 0 0 0
16/09/2020
5.13
 11,750 5.06 5.13 5.06 0 0 0
15/09/2020
5.06
 56,030 5.09 5.09 5.04 0 0 0
14/09/2020
5.09
 34,300 5.07 5.09 5.04 0 0 0
11/09/2020
5.07
 600 5.12 5.14 5.04 0 0 0
10/09/2020
5.12
 5,220 5.10 5.12 5.06 0 0 0
09/09/2020
5.10
 410 5.13 5.13 5.06 0 0 0
08/09/2020
5.13
 24,980 5.13 5.13 5.06 0 0 0
07/09/2020
5.13
 500 5.14 5.22 5.13 0 0 0
04/09/2020
5.14
 46,900 5.06 5.14 5.06 0 0 0
03/09/2020
5.06
 4,430 5.15 5.15 5.06 0 0 0
01/09/2020
5.15
 1,110 5.18 5.18 4.98 0 0 0
31/08/2020
5.18
 3,900 5.21 5.22 5.03 0 0 0
28/08/2020
5.21
 33,640 5.21 5.32 5.02 0 25,000 -0.2
27/08/2020
5.21
 8,120 5.16 5.31 5.06 0 0 0
26/08/2020
5.16
 17,060 5.13 5.18 5.06 0 0 0
25/08/2020
5.13
 34,630 5.14 5.17 5.04 0 0 0
24/08/2020
5.14
 3,820 5.12 5.14 5.10 0 0 0
21/08/2020
5.12
 870 5.10 5.12 5.06 0 0 0
20/08/2020
5.10
 18,220 5.10 5.18 4.98 0 0 0
19/08/2020
5.10
 7,810 5.07 5.12 5.02 0 0 0
18/08/2020
5.07
 5,450 4.99 5.07 4.99 0 0 0
17/08/2020
4.99
 16,100 5.10 5.10 4.98 0 0 0
14/08/2020
5.10
 9,130 4.98 5.13 4.98 0 0 0
13/08/2020
4.98
 4,480 4.98 4.98 4.98 0 0 0
12/08/2020
4.98
 10,020 4.98 5.13 4.98 0 0 0
11/08/2020
4.98
 2,890 5.14 5.14 4.98 0 0 0
10/08/2020
5.14
 20,020 5.14 5.47 4.99 0 0 0
07/08/2020
5.14
 4,710 5.10 5.14 5.10 0 0 0
06/08/2020: Cổ tức tiền mặt tỉ lệ: 5%
06/08/2020
5.10
 41,230 4.89 5.14 4.81 0 38,250 -0.2
05/08/2020
4.89
 21,290 4.89 4.89 4.66 0 0 0
04/08/2020
4.89
 60 4.88 4.89 4.89 0 0 0
03/08/2020
4.88
 8,800 4.69 4.88 4.74 0 0 0
31/07/2020
4.69
 20,510 4.92 4.92 4.68 0 0 0
30/07/2020
4.92
 2,520 4.89 4.93 4.81 0 0 0
29/07/2020
4.89
 22,800 4.67 4.99 4.59 0 0 0
28/07/2020
4.67
 46,330 4.60 4.89 4.56 0 0 0
27/07/2020
4.60
 41,000 4.87 4.89 4.60 0 0 0
24/07/2020
4.87
 164,680 4.91 4.97 4.87 0 0 0
23/07/2020
4.91
 99,860 4.83 5.12 4.89 0 20,000 -0.1
22/07/2020
4.83
 27,960 4.90 4.97 4.83 0 0 0
21/07/2020
4.90
 29,790 4.97 4.97 4.88 0 0 0
20/07/2020
4.97
 13,310 5.01 5.01 4.97 0 0 0
17/07/2020
5.01
 8,750 5.01 5.05 4.98 0 0 0
16/07/2020
5.01
 110,910 5.01 5.08 4.97 0 0 0
15/07/2020
5.01
 8,980 4.97 5.11 4.94 0 0 0
14/07/2020
4.97
 17,640 4.97 5.05 4.97 0 0 0
13/07/2020
4.97
 8,200 5.06 5.06 4.97 0 0 0
10/07/2020
5.06
 12,020 5.06 5.12 4.94 0 0 0
09/07/2020
5.06
 6,390 4.97 5.12 4.97 0 0 0
08/07/2020
4.97
 26,720 4.88 5.12 4.91 0 150 -0.0
07/07/2020
4.88
 103,910 4.96 5.20 4.88 70,910 0 0.5
06/07/2020
4.96
 27,370 4.85 5.08 4.82 0 0 0
03/07/2020
4.85
 11,590 4.88 4.95 4.82 0 0 0
02/07/2020
4.88
 48,530 4.88 4.88 4.82 0 0 0
01/07/2020
4.88
 15,510 4.88 5.00 4.88 0 0 0
30/06/2020
4.88
 28,560 4.85 4.92 4.83 0 0 0
29/06/2020
4.85
 66,530 5.05 5.05 4.83 0 0 0
26/06/2020
5.05
 45,920 5.05 5.08 4.85 0 0 0
25/06/2020
5.05
 75,420 5.22 5.22 4.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |