CTCP Khoáng sản FECON (fcm)

3.65
0.01
(0.27%)
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
(2025-11-05) 		-0.08 -2.15% 988,100 4,500 0.0
3.60
3.72
3.65
2 tháng
(2025-10-06) 		-0.32 -8.08% 2,387,500 -5,700 -0.0
3.53
3.96
3.65
3 tháng
(2025-09-08) 		-0.45 -11% 4,520,600 300 -0.0
3.53
4.17
3.65
6 tháng
(2025-06-09) 		-0.17 -4.46% 17,277,500 213,400 0.9
3.53
4.39
3.65
12 tháng
(2024-12-10) 		0.54 17.42% 48,007,900 177,306 0.8
3.03
5.39
3.65
24 tháng
(2023-12-18) 		-1.01 -21.78% 60,556,100 236,906 1.0
2.95
5.39
3.65
36 tháng
(2022-12-21) 		-0.03 -0.77% 105,163,100 137,615 1.6
2.95
6.44
3.65
60 tháng
(2020-12-31) 		-1.45 -28.51% 248,952,950 654,705 4.3
2.93
12.28
3.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/06/2020
5.22
 217,890 4.89 5.23 4.90 0 0 0
23/06/2020
4.89
 57,230 4.89 4.97 4.85 0 0 0
22/06/2020
4.89
 47,680 4.89 4.91 4.82 0 0 0
19/06/2020
4.89
 69,390 4.89 4.89 4.81 0 0 0
18/06/2020
4.89
 86,630 4.89 4.98 4.71 0 56,600 -0.4
17/06/2020
4.89
 52,600 4.85 5.01 4.86 0 0 0
16/06/2020
4.85
 20,800 4.79 5.04 4.79 0 0 0
15/06/2020
4.79
 91,770 5.12 5.12 4.79 0 0 0
12/06/2020
5.12
 117,930 5.17 5.17 4.84 0 0 0
11/06/2020
5.17
 388,150 5.16 5.50 5.16 4,000 25,840 -0.2
10/06/2020
5.16
 177,080 5.01 5.20 4.99 0 54,760 -0.4
09/06/2020
5.01
 121,210 5.00 5.08 5.01 1,050 14,440 -0.1
08/06/2020
5.00
 109,090 4.95 5.19 4.95 0 23,910 -0.2
05/06/2020
4.95
 55,950 4.88 5.05 4.80 0 0 0
04/06/2020
4.88
 123,790 4.96 5.01 4.85 0 0 0
03/06/2020
4.96
 65,680 4.93 5.01 4.90 0 0 0
02/06/2020
4.93
 34,300 5.21 5.26 4.93 0 0 0
01/06/2020
5.21
 115,230 5.12 5.34 5.12 0 0 0
29/05/2020
5.12
 201,700 4.83 5.16 4.83 22,800 1,530 0.1
28/05/2020
4.83
 230,810 4.75 4.88 4.74 0 0 0
27/05/2020
4.75
 59,260 4.82 4.83 4.74 0 0 0
26/05/2020
4.82
 29,410 4.84 4.89 4.77 0 0 0
25/05/2020
4.84
 24,830 4.85 4.91 4.76 0 0 0
22/05/2020
4.85
 72,280 4.85 4.91 4.75 0 0 0
21/05/2020
4.85
 49,360 4.72 4.91 4.73 0 0 0
20/05/2020
4.72
 16,490 4.77 4.85 4.70 0 0 0
19/05/2020
4.77
 84,610 4.88 4.92 4.68 0 0 0
18/05/2020
4.88
 8,040 4.79 4.95 4.78 0 0 0
15/05/2020
4.79
 19,250 4.85 4.85 4.78 0 5,000 -0.0
14/05/2020
4.85
 37,450 4.85 4.85 4.82 0 0 0
13/05/2020
4.85
 28,460 4.92 4.92 4.75 0 0 0
12/05/2020
4.92
 14,260 4.91 4.92 4.74 0 0 0
11/05/2020
4.91
 12,050 4.90 4.97 4.83 0 0 0
08/05/2020
4.90
 22,310 4.82 4.94 4.82 0 0 0
07/05/2020
4.82
 14,110 4.95 4.95 4.79 0 0 0
06/05/2020
4.95
 23,380 4.84 5.14 4.60 30 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |