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)
24/09/2018
6.33
 451,190 6.32 6.40 5.94 2,000 0 0.0
21/09/2018
6.32
 468,780 6.30 6.40 5.94 0 0 0
20/09/2018
6.30
 529,810 5.90 6.30 5.78 0 0 0
19/09/2018
5.90
 200,880 5.83 5.90 5.83 0 10,000 -0.1
18/09/2018
5.83
 95,940 5.79 5.88 5.63 0 20,000 -0.2
17/09/2018
5.79
 157,090 6.01 6.03 5.79 0 0 0
14/09/2018
6.01
 129,780 5.90 6.01 5.85 0 0 0
13/09/2018
5.90
 171,400 5.67 5.90 5.55 0 9,000 -0.1
12/09/2018
5.67
 148,410 5.66 5.69 5.55 0 3,000 -0.0
11/09/2018
5.66
 124,360 5.77 5.80 5.55 0 0 0
10/09/2018
5.77
 330,080 5.90 6.05 5.52 0 500 -0.0
07/09/2018
5.90
 278,900 5.98 6.08 5.83 0 0 0
06/09/2018
5.98
 588,110 5.73 6.05 5.73 0 14,710 -0.1
05/09/2018
5.73
 204,700 5.53 5.83 5.34 0 16,170 -0.1
04/09/2018
5.53
 96,020 5.73 5.73 5.34 0 0 0
31/08/2018
5.73
 283,420 5.79 5.82 5.69 0 81,780 -0.7
30/08/2018
5.79
 400,110 5.80 5.87 5.55 0 128,040 -1.0
29/08/2018
5.80
 203,660 5.66 5.98 5.61 0 33,740 -0.3
28/08/2018
5.66
 374,920 5.80 5.80 5.39 0 68,890 -0.6
27/08/2018
5.80
 984,790 5.52 5.90 5.41 0 161,110 -1.3
24/08/2018
5.52
 43,610 5.16 5.52 5.52 0 5,000 -0.0
23/08/2018
5.16
 38,160 4.83 5.16 5.16 0 15,000 -0.1
22/08/2018
4.83
 21,760 4.52 4.83 4.83 0 7,470 -0.1
21/08/2018
4.52
 77,440 4.23 4.52 4.52 0 0 0
20/08/2018
4.23
 35,170 4.22 4.29 4.23 0 34,670 -0.2
17/08/2018
4.22
 74,050 4.23 4.30 4.20 0 53,000 -0.3
16/08/2018
4.23
 22,090 4.32 4.32 4.21 0 16,910 -0.1
15/08/2018
4.32
 6,450 4.27 4.33 4.27 0 1,600 -0.0
14/08/2018
4.27
 173,810 4.34 4.41 4.27 0 130,000 -0.8
13/08/2018
4.34
 7,840 4.30 4.37 4.27 0 0 0
10/08/2018
4.30
 18,820 4.30 4.30 4.05 0 0 0
09/08/2018
4.30
 18,800 4.27 4.30 4.20 0 0 0
08/08/2018
4.27
 2,190 4.31 4.31 4.16 0 0 0
07/08/2018
4.31
 40,020 4.33 4.33 4.20 0 0 0
06/08/2018
4.33
 13,040 4.33 4.33 4.23 0 0 0
03/08/2018
4.33
 28,130 4.27 4.34 4.27 0 0 0
02/08/2018
4.27
 16,160 4.27 4.28 4.27 0 0 0
01/08/2018
4.27
 73,570 4.25 4.31 4.25 10,000 0 0.1
31/07/2018
4.25
 19,270 4.23 4.27 4.15 0 0 0
30/07/2018
4.23
 26,710 4.24 4.27 4.23 12,000 0 0.1
27/07/2018
4.24
 83,010 4.10 4.25 4.08 2,000 0 0.0
26/07/2018
4.10
 10,620 4.11 4.11 3.98 0 0 0
25/07/2018
4.11
 36,290 4.00 4.12 3.96 0 0 0
24/07/2018
4.00
 61,310 4.18 4.18 3.99 0 13,000 -0.1
23/07/2018
4.18
 34,780 4.18 4.19 4.18 0 0 0
20/07/2018
4.18
 10,710 4.18 4.18 4.09 0 3,000 -0.0
19/07/2018
4.18
 1,140 4.19 4.19 4.00 0 500 -0.0
18/07/2018
4.19
 58,330 4.20 4.20 3.98 1,320 8,000 -0.0
17/07/2018
4.20
 12,660 3.95 4.22 4.19 0 1,300 -0.0
16/07/2018
3.95
 17,810 4.13 4.27 3.95 0 100 -0.0
13/07/2018
4.13
 53,360 4.05 4.13 3.83 3,500 0 0.0
12/07/2018
4.05
 2,030 4.00 4.05 4.00 0 0 0
11/07/2018
4.00
 17,290 4.00 4.00 3.75 0 0 0
10/07/2018
4.00
 29,020 4.23 4.27 4.00 0 0 0
09/07/2018
4.23
 10,550 4.33 4.33 4.20 0 0 0
06/07/2018
4.33
 13,840 4.05 4.33 3.98 0 0 0
05/07/2018
4.05
 36,800 3.94 4.20 3.73 0 0 0
04/07/2018
3.94
 70,440 4.14 4.42 3.93 0 0 0
03/07/2018
4.14
 77,080 4.45 4.45 4.14 100 0 0.0
02/07/2018
4.45
 7,750 4.47 4.47 4.34 0 0 0
29/06/2018
4.47
 3,910 4.47 4.47 4.27 0 0 0
28/06/2018
4.47
 38,380 4.30 4.52 4.41 0 0 0
27/06/2018
4.30
 41,290 4.62 4.84 4.30 0 0 0
26/06/2018
4.62
 46,300 4.78 4.78 4.62 0 0 0
25/06/2018
4.78
 17,840 5.09 5.12 4.77 0 0 0
22/06/2018
5.09
 2,680 5.11 5.11 4.79 0 0 0
21/06/2018
5.11
 25,950 5.09 5.11 4.74 0 0 0
20/06/2018
5.09
 115,770 4.80 5.09 4.84 0 0 0
19/06/2018
4.80
 363,330 5.16 5.16 4.80 0 0 0
18/06/2018
5.16
 574,760 5.19 5.19 4.83 0 0 0
15/06/2018
5.19
 101,630 5.14 5.34 5.05 0 22,700 -0.2
14/06/2018
5.14
 99,360 4.91 5.19 4.98 0 25,000 -0.2
13/06/2018
4.91
 144,480 5.05 5.09 4.84 0 0 0
12/06/2018
5.05
 143,810 5.20 5.20 5.03 0 15,000 -0.1
11/06/2018
5.20
 190,680 5.54 5.54 5.20 0 1,500 -0.0
08/06/2018
5.54
 354,820 5.26 5.54 5.19 0 61,800 -0.5
07/06/2018
5.26
 161,230 5.48 5.48 5.16 0 500 -0.0
06/06/2018
5.48
 375,940 5.19 5.53 5.19 10,010 16,000 -0.0
05/06/2018
5.19
 690,580 4.87 5.20 4.91 55,100 14,700 0.3
04/06/2018
4.87
 419,370 4.55 4.87 4.55 6,000 40,300 -0.2
01/06/2018
4.55
 268,480 4.66 4.66 4.45 12,000 0 0.1
31/05/2018
4.66
 343,130 4.84 4.84 4.50 200 3,500 -0.0
30/05/2018
4.84
 871,380 4.74 5.06 4.70 0 58,000 -0.4
29/05/2018
4.74
 322,610 4.43 4.74 4.55 8,000 7,990 -0
28/05/2018
4.43
 614,380 4.15 4.43 4.28 0 0 0
25/05/2018
4.15
 640,790 4.05 4.33 4.05 0 500 -0.0
24/05/2018
4.05
 158,380 3.97 4.05 3.97 0 0 0
23/05/2018
3.97
 105,660 3.96 4.02 3.84 0 0 0
22/05/2018
3.96
 130,810 3.99 3.99 3.96 0 0 0
21/05/2018
3.99
 99,110 4.00 4.02 3.98 1,500 0 0.0
18/05/2018
4.00
 77,560 3.98 4.02 3.93 500 0 0.0
17/05/2018: Cổ tức tiền mặt tỉ lệ: 5%
17/05/2018
3.98
 188,580 3.93 4.07 3.98 0 0 0
16/05/2018
3.93
 206,500 3.79 3.93 3.78 3,010 0 0.0
15/05/2018
3.79
 43,380 3.79 3.82 3.78 0 0 0
14/05/2018
3.79
 23,620 3.80 3.87 3.79 0 3,870 -0.0
11/05/2018
3.80
 259,040 3.77 3.82 3.76 1,500 0 0.0
10/05/2018
3.77
 115,820 3.76 3.81 3.75 0 0 0
09/05/2018
3.76
 47,390 3.74 3.82 3.74 0 0 0
08/05/2018
3.74
 92,720 3.82 3.85 3.74 500 4,100 -0.0
07/05/2018
3.82
 31,500 3.73 3.85 3.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |