CTCP Khoáng sản FECON (fcm)

3.20
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
(2026-03-31) 		-0.09 -2.74% 705,300 -4,000 0.0
3.16
3.35
3.20
2 tháng
(2026-03-02) 		-0.32 -9.09% 1,707,200 -4,600 0.0
3.16
3.52
3.20
3 tháng
(2026-01-30) 		-0.42 -11.52% 2,432,400 -11,500 -0.0
3.16
3.62
3.20
6 tháng
(2025-11-03) 		-0.42 -11.52% 5,155,900 -3,000 0.0
3.16
3.64
3.20
12 tháng
(2025-05-05) 		-0.49 -13.36% 25,785,400 202,400 0.9
3.16
4.21
3.20
24 tháng
(2024-05-10) 		-0.67 -17.22% 57,713,600 189,606 0.8
2.83
5.17
3.20
36 tháng
(2023-05-16) 		-0.92 -22.30% 101,792,000 181,606 0.8
2.83
6.18
3.20
60 tháng
(2021-05-26) 		-1.93 -37.63% 249,007,000 599,315 4.0
2.81
11.78
3.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/07/2020
4.50
 20,510 4.72 4.72 4.49 0 0 0
30/07/2020
4.72
 2,520 4.69 4.73 4.61 0 0 0
29/07/2020
4.69
 22,800 4.48 4.79 4.40 0 0 0
28/07/2020
4.48
 46,330 4.41 4.69 4.37 0 0 0
27/07/2020
4.41
 41,000 4.67 4.69 4.41 0 0 0
24/07/2020
4.67
 164,680 4.71 4.77 4.67 0 0 0
23/07/2020
4.71
 99,860 4.63 4.91 4.69 0 20,000 -0.1
22/07/2020
4.63
 27,960 4.70 4.77 4.63 0 0 0
21/07/2020
4.70
 29,790 4.77 4.77 4.68 0 0 0
20/07/2020
4.77
 13,310 4.80 4.80 4.77 0 0 0
17/07/2020
4.80
 8,750 4.80 4.84 4.78 0 0 0
16/07/2020
4.80
 110,910 4.80 4.87 4.77 0 0 0
15/07/2020
4.80
 8,980 4.77 4.91 4.74 0 0 0
14/07/2020
4.77
 17,640 4.77 4.84 4.77 0 0 0
13/07/2020
4.77
 8,200 4.85 4.85 4.77 0 0 0
10/07/2020
4.85
 12,020 4.85 4.91 4.74 0 0 0
09/07/2020
4.85
 6,390 4.77 4.91 4.77 0 0 0
08/07/2020
4.77
 26,720 4.68 4.91 4.71 0 150 -0.0
07/07/2020
4.68
 103,910 4.76 4.99 4.68 70,910 0 0.5
06/07/2020
4.76
 27,370 4.65 4.88 4.62 0 0 0
03/07/2020
4.65
 11,590 4.69 4.75 4.63 0 0 0
02/07/2020
4.69
 48,530 4.69 4.69 4.63 0 0 0
01/07/2020
4.69
 15,510 4.68 4.80 4.68 0 0 0
30/06/2020
4.68
 28,560 4.66 4.72 4.63 0 0 0
29/06/2020
4.66
 66,530 4.84 4.84 4.63 0 0 0
26/06/2020
4.84
 45,920 4.84 4.88 4.66 0 0 0
25/06/2020
4.84
 75,420 5.01 5.01 4.72 0 0 0
24/06/2020
5.01
 217,890 4.69 5.02 4.70 0 0 0
23/06/2020
4.69
 57,230 4.69 4.77 4.66 0 0 0
22/06/2020
4.69
 47,680 4.69 4.71 4.63 0 0 0
19/06/2020
4.69
 69,390 4.69 4.69 4.61 0 0 0
18/06/2020
4.69
 86,630 4.69 4.78 4.52 0 56,600 -0.4
17/06/2020
4.69
 52,600 4.65 4.81 4.66 0 0 0
16/06/2020
4.65
 20,800 4.60 4.83 4.60 0 0 0
15/06/2020
4.60
 91,770 4.91 4.91 4.60 0 0 0
12/06/2020
4.91
 117,930 4.96 4.96 4.64 0 0 0
11/06/2020
4.96
 388,150 4.95 5.27 4.95 4,000 25,840 -0.2
10/06/2020
4.95
 177,080 4.81 4.99 4.79 0 54,760 -0.4
09/06/2020
4.81
 121,210 4.80 4.88 4.80 1,050 14,440 -0.1
08/06/2020
4.80
 109,090 4.74 4.98 4.75 0 23,910 -0.2
05/06/2020
4.74
 55,950 4.68 4.84 4.61 0 0 0
04/06/2020
4.68
 123,790 4.76 4.80 4.66 0 0 0
03/06/2020
4.76
 65,680 4.73 4.80 4.70 0 0 0
02/06/2020
4.73
 34,300 5.00 5.05 4.73 0 0 0
01/06/2020
5.00
 115,230 4.91 5.13 4.91 0 0 0
29/05/2020
4.91
 201,700 4.63 4.95 4.63 22,800 1,530 0.1
28/05/2020
4.63
 230,810 4.56 4.69 4.55 0 0 0
27/05/2020
4.56
 59,260 4.63 4.63 4.55 0 0 0
26/05/2020
4.63
 29,410 4.64 4.69 4.58 0 0 0
25/05/2020
4.64
 24,830 4.65 4.71 4.57 0 0 0
22/05/2020
4.65
 72,280 4.66 4.71 4.56 0 0 0
21/05/2020
4.66
 49,360 4.53 4.71 4.54 0 0 0
20/05/2020
4.53
 16,490 4.58 4.65 4.51 0 0 0
19/05/2020
4.58
 84,610 4.69 4.72 4.49 0 0 0
18/05/2020
4.69
 8,040 4.60 4.75 4.58 0 0 0
15/05/2020
4.60
 19,250 4.65 4.66 4.58 0 5,000 -0.0
14/05/2020
4.65
 37,450 4.66 4.66 4.62 0 0 0
13/05/2020
4.66
 28,460 4.72 4.72 4.55 0 0 0
12/05/2020
4.72
 14,260 4.71 4.72 4.55 0 0 0
11/05/2020
4.71
 12,050 4.70 4.77 4.63 0 0 0
08/05/2020
4.70
 22,310 4.62 4.74 4.62 0 0 0
07/05/2020
4.62
 14,110 4.74 4.74 4.59 0 0 0
06/05/2020
4.74
 23,380 4.64 4.94 4.41 30 0 0.0
05/05/2020
4.64
 7,350 4.69 4.69 4.55 0 0 0
04/05/2020
4.69
 43,160 4.74 4.74 4.51 0 15,000 -0.1
29/04/2020
4.74
 22,670 4.58 4.76 4.55 0 4,000 -0.0
28/04/2020
4.58
 28,210 4.63 4.90 4.42 0 3,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |