CTCP Khoáng sản FECON (fcm)

2.96
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
(2026-08-17) 		-0.10 -3.27% 802,800 35,200 0
2.96
3.09
2.96
2 tháng
(2026-07-16) 		-0.24 -7.57% 1,477,100 41,300 0
2.96
3.20
2.96
3 tháng
(2026-06-16) 		-0.33 -10.02% 2,235,300 40,200 0
2.96
3.50
2.96
6 tháng
(2026-03-18) 		-0.21 -6.73% 4,130,500 17,400 -0.0
2.96
3.50
2.96
12 tháng
(2025-09-19) 		-0.91 -23.53% 10,837,600 21,300 -0.0
2.96
3.87
2.96
24 tháng
(2024-09-24) 		-0.03 -0.95% 56,537,000 207,806 0.8
2.73
5
2.96
36 tháng
(2023-10-02) 		-2.10 -41.53% 71,836,200 254,106 1.0
2.73
5.12
2.96
60 tháng
(2021-10-11) 		-3.02 -50.51% 239,618,200 630,015 4.0
2.72
11.39
2.96
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/09/2020
4.76
 500 4.77 4.84 4.76 0 0 0
04/09/2020
4.77
 46,900 4.70 4.77 4.70 0 0 0
03/09/2020
4.70
 4,430 4.78 4.78 4.70 0 0 0
01/09/2020
4.78
 1,110 4.81 4.81 4.62 0 0 0
31/08/2020
4.81
 3,900 4.83 4.84 4.66 0 0 0
28/08/2020
4.83
 33,640 4.83 4.94 4.66 0 25,000 -0.2
27/08/2020
4.83
 8,120 4.79 4.93 4.70 0 0 0
26/08/2020
4.79
 17,060 4.76 4.81 4.70 0 0 0
25/08/2020
4.76
 34,630 4.77 4.80 4.68 0 0 0
24/08/2020
4.77
 3,820 4.76 4.77 4.73 0 0 0
21/08/2020
4.76
 870 4.73 4.76 4.70 0 0 0
20/08/2020
4.73
 18,220 4.73 4.81 4.63 0 0 0
19/08/2020
4.73
 7,810 4.70 4.75 4.66 0 0 0
18/08/2020
4.70
 5,450 4.63 4.71 4.63 0 0 0
17/08/2020
4.63
 16,100 4.73 4.73 4.63 0 0 0
14/08/2020
4.73
 9,130 4.63 4.76 4.63 0 0 0
13/08/2020
4.63
 4,480 4.62 4.63 4.62 0 0 0
12/08/2020
4.62
 10,020 4.62 4.76 4.62 0 0 0
11/08/2020
4.62
 2,890 4.77 4.77 4.62 0 0 0
10/08/2020
4.77
 20,020 4.77 5.08 4.63 0 0 0
07/08/2020
4.77
 4,710 4.73 4.77 4.73 0 0 0
06/08/2020: Cổ tức tiền mặt tỉ lệ: 5%
06/08/2020
4.73
 41,230 4.54 4.77 4.46 0 38,250 -0.2
05/08/2020
4.54
 21,290 4.54 4.54 4.33 0 0 0
04/08/2020
4.54
 60 4.53 4.54 4.54 0 0 0
03/08/2020
4.53
 8,800 4.35 4.53 4.40 0 0 0
31/07/2020
4.35
 20,510 4.57 4.57 4.34 0 0 0
30/07/2020
4.57
 2,520 4.54 4.58 4.46 0 0 0
29/07/2020
4.54
 22,800 4.34 4.63 4.26 0 0 0
28/07/2020
4.34
 46,330 4.27 4.54 4.23 0 0 0
27/07/2020
4.27
 41,000 4.52 4.54 4.27 0 0 0
24/07/2020
4.52
 164,680 4.56 4.61 4.52 0 0 0
23/07/2020
4.56
 99,860 4.48 4.75 4.54 0 20,000 -0.1
22/07/2020
4.48
 27,960 4.55 4.61 4.48 0 0 0
21/07/2020
4.55
 29,790 4.61 4.61 4.53 0 0 0
20/07/2020
4.61
 13,310 4.65 4.65 4.61 0 0 0
17/07/2020
4.65
 8,750 4.65 4.68 4.63 0 0 0
16/07/2020
4.65
 110,910 4.65 4.71 4.61 0 0 0
15/07/2020
4.65
 8,980 4.61 4.75 4.58 0 0 0
14/07/2020
4.61
 17,640 4.61 4.68 4.61 0 0 0
13/07/2020
4.61
 8,200 4.70 4.70 4.61 0 0 0
10/07/2020
4.70
 12,020 4.70 4.75 4.58 0 0 0
09/07/2020
4.70
 6,390 4.61 4.75 4.61 0 0 0
08/07/2020
4.61
 26,720 4.53 4.75 4.56 0 150 -0.0
07/07/2020
4.53
 103,910 4.61 4.82 4.53 70,910 0 0.5
06/07/2020
4.61
 27,370 4.50 4.72 4.47 0 0 0
03/07/2020
4.50
 11,590 4.53 4.60 4.48 0 0 0
02/07/2020
4.53
 48,530 4.53 4.53 4.48 0 0 0
01/07/2020
4.53
 15,510 4.53 4.64 4.53 0 0 0
30/06/2020
4.53
 28,560 4.51 4.57 4.48 0 0 0
29/06/2020
4.51
 66,530 4.68 4.68 4.48 0 0 0
26/06/2020
4.68
 45,920 4.68 4.72 4.51 0 0 0
25/06/2020
4.68
 75,420 4.85 4.85 4.56 0 0 0
24/06/2020
4.85
 217,890 4.54 4.85 4.55 0 0 0
23/06/2020
4.54
 57,230 4.54 4.61 4.51 0 0 0
22/06/2020
4.54
 47,680 4.54 4.56 4.48 0 0 0
19/06/2020
4.54
 69,390 4.54 4.54 4.46 0 0 0
18/06/2020
4.54
 86,630 4.54 4.63 4.37 0 56,600 -0.4
17/06/2020
4.54
 52,600 4.50 4.65 4.51 0 0 0
16/06/2020
4.50
 20,800 4.45 4.68 4.45 0 0 0
15/06/2020
4.45
 91,770 4.75 4.75 4.45 0 0 0
12/06/2020
4.75
 117,930 4.80 4.80 4.49 0 0 0
11/06/2020
4.80
 388,150 4.79 5.10 4.79 4,000 25,840 -0.2
10/06/2020
4.79
 177,080 4.65 4.82 4.63 0 54,760 -0.4
09/06/2020
4.65
 121,210 4.64 4.72 4.65 1,050 14,440 -0.1
08/06/2020
4.64
 109,090 4.59 4.82 4.60 0 23,910 -0.2
05/06/2020
4.59
 55,950 4.53 4.68 4.46 0 0 0
04/06/2020
4.53
 123,790 4.61 4.65 4.51 0 0 0
03/06/2020
4.61
 65,680 4.58 4.65 4.55 0 0 0
02/06/2020
4.58
 34,300 4.84 4.88 4.58 0 0 0
01/06/2020
4.84
 115,230 4.75 4.96 4.75 0 0 0
29/05/2020
4.75
 201,700 4.48 4.79 4.48 22,800 1,530 0.1
28/05/2020
4.48
 230,810 4.41 4.53 4.40 0 0 0
27/05/2020
4.41
 59,260 4.48 4.48 4.40 0 0 0
26/05/2020
4.48
 29,410 4.49 4.54 4.43 0 0 0
25/05/2020
4.49
 24,830 4.50 4.56 4.42 0 0 0
22/05/2020
4.50
 72,280 4.51 4.56 4.41 0 0 0
21/05/2020
4.51
 49,360 4.39 4.56 4.39 0 0 0
20/05/2020
4.39
 16,490 4.43 4.50 4.36 0 0 0
19/05/2020
4.43
 84,610 4.53 4.56 4.34 0 0 0
18/05/2020
4.53
 8,040 4.45 4.60 4.43 0 0 0
15/05/2020
4.45
 19,250 4.50 4.51 4.43 0 5,000 -0.0
14/05/2020
4.50
 37,450 4.51 4.51 4.47 0 0 0
13/05/2020
4.51
 28,460 4.57 4.57 4.41 0 0 0
12/05/2020
4.57
 14,260 4.56 4.57 4.40 0 0 0
11/05/2020
4.56
 12,050 4.55 4.61 4.48 0 0 0
08/05/2020
4.55
 22,310 4.47 4.58 4.47 0 0 0
07/05/2020
4.47
 14,110 4.59 4.59 4.44 0 0 0
06/05/2020
4.59
 23,380 4.49 4.78 4.27 30 0 0.0
05/05/2020
4.49
 7,350 4.54 4.54 4.40 0 0 0
04/05/2020
4.54
 43,160 4.58 4.58 4.36 0 15,000 -0.1
29/04/2020
4.58
 22,670 4.43 4.61 4.40 0 4,000 -0.0
28/04/2020
4.43
 28,210 4.48 4.74 4.28 0 3,000 -0.0
27/04/2020
4.48
 8,660 4.73 4.75 4.48 0 4,880 -0.0
24/04/2020
4.73
 11,480 4.76 4.76 4.73 0 3,120 -0.0
23/04/2020
4.76
 106,110 4.46 4.76 4.69 0 1,100 -0.0
22/04/2020
4.46
 16,560 4.43 4.51 4.28 0 5,000 -0.0
21/04/2020
4.43
 34,670 4.25 4.53 4.26 0 0 0
20/04/2020
4.25
 20,210 3.97 4.25 3.97 0 0 0
17/04/2020
3.97
 3,010 4.12 4.26 3.97 0 0 0
16/04/2020
4.12
 27,770 3.97 4.12 3.97 0 27,680 -0.2

Chính sách bảo mật | Điều khoản sử dụng |