CTCP Khoáng sản FECON (fcm)

3.32
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
(2026-02-11) 		-0.26 -7.26% 725,600 2,500 0.0
3.20
3.58
3.32
2 tháng
(2026-01-12) 		-0.13 -3.87% 1,909,200 -8,800 -0.0
3.20
3.62
3.32
3 tháng
(2025-12-15) 		-0.13 -3.87% 2,520,700 -4,900 -0.0
3.20
3.62
3.32
6 tháng
(2025-09-15) 		-0.61 -15.59% 7,057,400 -12,600 -0.1
3.20
4
3.32
12 tháng
(2025-03-18) 		-0.68 -17.01% 32,224,100 70,983 0.3
3.20
4.21
3.32
24 tháng
(2024-03-25) 		-0.95 -22.21% 57,841,600 213,706 0.9
2.83
5.17
3.32
36 tháng
(2023-03-29) 		-0.46 -12.20% 103,394,100 227,207 1.2
2.83
6.18
3.32
60 tháng
(2021-04-08) 		-2.72 -45.01% 248,981,300 606,215 4.0
2.81
11.78
3.32
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/12/2020
4.61
 7,780 4.77 4.77 4.53 0 5,000 -0.0
18/12/2020
4.77
 1,340 4.77 4.77 4.54 0 0 0
17/12/2020
4.77
 20,820 4.77 4.78 4.77 0 0 0
16/12/2020
4.77
 41,960 4.75 4.77 4.63 0 0 0
15/12/2020
4.75
 4,950 4.76 4.76 4.61 0 0 0
14/12/2020
4.76
 10,950 4.77 4.77 4.61 0 0 0
11/12/2020
4.77
 7,140 4.61 4.77 4.61 0 0 0
10/12/2020
4.61
 4,140 4.67 4.67 4.56 0 0 0
09/12/2020
4.67
 20,190 4.61 4.69 4.62 0 0 0
08/12/2020
4.61
 10,580 4.75 4.75 4.61 0 0 0
07/12/2020
4.75
 13,250 4.61 4.93 4.57 0 0 0
04/12/2020
4.61
 9,840 4.61 4.61 4.53 0 0 0
03/12/2020
4.61
 5,710 4.68 4.69 4.61 0 0 0
02/12/2020
4.68
 5,350 4.69 4.69 4.38 0 0 0
01/12/2020
4.69
 3,160 4.65 4.69 4.34 0 0 0
30/11/2020
4.65
 4,600 4.69 4.69 4.45 0 0 0
27/11/2020
4.69
 5,230 4.61 4.69 4.61 0 0 0
26/11/2020
4.61
 10,960 4.73 4.73 4.57 0 0 0
25/11/2020
4.73
 6,470 4.77 4.77 4.52 0 0 0
24/11/2020
4.77
 460 4.64 4.77 4.64 0 0 0
23/11/2020
4.64
 30 4.73 4.73 4.64 0 0 0
20/11/2020
4.73
 7,320 4.77 4.77 4.61 0 0 0
19/11/2020
4.77
 2,000 4.77 4.77 4.76 0 0 0
18/11/2020
4.77
 4,740 4.77 4.77 4.61 0 0 0
17/11/2020
4.77
 5,790 4.75 4.77 4.51 0 0 0
16/11/2020
4.75
 4,260 4.77 4.77 4.58 0 0 0
13/11/2020
4.77
 80 4.77 4.77 4.77 0 0 0
12/11/2020
4.77
 140 4.77 4.77 4.77 0 0 0
11/11/2020
4.77
 5,010 4.61 4.77 4.76 0 0 0
10/11/2020
4.61
 10,440 4.77 4.77 4.61 0 0 0
09/11/2020
4.77
 480 4.61 4.84 4.61 0 100 -0.0
06/11/2020
4.61
 1,000 4.91 4.91 4.61 0 0 0
05/11/2020
4.91
 20 4.77 4.91 4.54 0 0 0
04/11/2020
4.77
 29,750 4.54 4.85 4.54 0 0 0
03/11/2020
4.54
 30,340 4.69 4.69 4.53 0 0 0
02/11/2020
4.69
 50 4.76 4.76 4.69 0 0 0
30/10/2020
4.76
 8,130 4.85 4.85 4.61 0 0 0
29/10/2020
4.85
 1,010 4.85 4.85 4.85 0 0 0
28/10/2020
4.85
 10 4.85 4.85 4.85 10 0 0.0
27/10/2020
4.85
 4,960 4.85 4.92 4.61 0 0 0
26/10/2020
4.85
 31,530 4.88 4.88 4.54 0 0 0
23/10/2020
4.88
 1,830 4.89 4.89 4.85 0 0 0
22/10/2020
4.89
 10 4.89 4.89 4.89 0 0 0
21/10/2020
4.89
 21,890 4.91 4.91 4.77 0 0 0
20/10/2020
4.91
 16,030 4.91 4.91 4.65 0 0 0
19/10/2020
4.91
 4,470 4.89 5.05 4.85 0 0 0
16/10/2020
4.89
 3,400 4.92 4.92 4.89 0 0 0
15/10/2020
4.92
 1,440 4.93 4.93 4.89 0 0 0
14/10/2020
4.93
 17,410 4.92 4.93 4.58 0 0 0
13/10/2020
4.92
 5,410 4.92 4.92 4.85 0 0 0
12/10/2020
4.92
 2,650 4.91 4.92 4.85 0 0 0
09/10/2020
4.91
 45,740 4.91 4.93 4.85 0 0 0
08/10/2020
4.91
 3,810 4.91 4.92 4.87 0 0 0
07/10/2020
4.91
 2,700 4.93 4.93 4.85 0 0 0
06/10/2020
4.93
 2,270 4.96 4.96 4.90 0 0 0
05/10/2020
4.96
 1,860 4.88 4.96 4.88 0 0 0
02/10/2020
4.88
 19,180 4.88 5.09 4.88 0 0 0
01/10/2020
4.88
 3,740 4.88 5.09 4.88 0 0 0
30/09/2020
4.88
 3,810 4.88 4.88 4.86 0 0 0
29/09/2020
4.88
 42,000 4.87 4.88 4.88 0 0 0
28/09/2020
4.87
 46,900 4.89 4.89 4.86 0 0 0
25/09/2020
4.89
 4,540 4.96 4.96 4.85 0 0 0
24/09/2020
4.96
 140 4.86 4.96 4.96 0 0 0
23/09/2020
4.86
 8,540 4.86 4.97 4.86 0 0 0
22/09/2020
4.86
 18,630 4.92 4.98 4.86 0 0 0
21/09/2020
4.92
 2,890 4.92 5.00 4.85 0 0 0
18/09/2020
4.92
 5,840 4.93 4.93 4.85 0 0 0
17/09/2020
4.93
 14,280 4.92 4.96 4.85 0 0 0
16/09/2020
4.92
 11,750 4.85 4.92 4.85 0 0 0
15/09/2020
4.85
 56,030 4.88 4.88 4.84 0 0 0
14/09/2020
4.88
 34,300 4.87 4.88 4.84 0 0 0
11/09/2020
4.87
 600 4.91 4.93 4.84 0 0 0
10/09/2020
4.91
 5,220 4.89 4.91 4.85 0 0 0
09/09/2020
4.89
 410 4.92 4.92 4.85 0 0 0
08/09/2020
4.92
 24,980 4.92 4.92 4.85 0 0 0
07/09/2020
4.92
 500 4.93 5.00 4.92 0 0 0
04/09/2020
4.93
 46,900 4.85 4.93 4.85 0 0 0
03/09/2020
4.85
 4,430 4.94 4.94 4.85 0 0 0
01/09/2020
4.94
 1,110 4.97 4.97 4.77 0 0 0
31/08/2020
4.97
 3,900 5.00 5.00 4.82 0 0 0
28/08/2020
5.00
 33,640 5.00 5.11 4.81 0 25,000 -0.2
27/08/2020
5.00
 8,120 4.95 5.09 4.85 0 0 0
26/08/2020
4.95
 17,060 4.92 4.97 4.85 0 0 0
25/08/2020
4.92
 34,630 4.93 4.96 4.84 0 0 0
24/08/2020
4.93
 3,820 4.92 4.93 4.89 0 0 0
21/08/2020
4.92
 870 4.89 4.92 4.85 0 0 0
20/08/2020
4.89
 18,220 4.89 4.97 4.78 0 0 0
19/08/2020
4.89
 7,810 4.86 4.91 4.81 0 0 0
18/08/2020
4.86
 5,450 4.79 4.87 4.79 0 0 0
17/08/2020
4.79
 16,100 4.89 4.89 4.78 0 0 0
14/08/2020
4.89
 9,130 4.78 4.92 4.78 0 0 0
13/08/2020
4.78
 4,480 4.77 4.78 4.77 0 0 0
12/08/2020
4.77
 10,020 4.77 4.92 4.77 0 0 0
11/08/2020
4.77
 2,890 4.93 4.93 4.77 0 0 0
10/08/2020
4.93
 20,020 4.93 5.25 4.79 0 0 0
07/08/2020
4.93
 4,710 4.89 4.93 4.89 0 0 0
06/08/2020: Cổ tức tiền mặt tỉ lệ: 5%
06/08/2020
4.89
 41,230 4.69 4.93 4.61 0 38,250 -0.2
05/08/2020
4.69
 21,290 4.69 4.69 4.47 0 0 0
04/08/2020
4.69
 60 4.69 4.69 4.69 0 0 0
03/08/2020
4.69
 8,800 4.50 4.69 4.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |