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
(2026-05-13) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |