CTCP Khoáng sản FECON (fcm)

3.55
0.05
(1.43%)
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
(2025-12-29) 		-0.07 -1.96% 698,200 -3,900 -0.0
3.49
3.69
3.55
2 tháng
(2025-12-01) 		-0.12 -3.31% 1,706,800 5,500 0.0
3.49
3.74
3.55
3 tháng
(2025-10-30) 		-0.20 -5.41% 2,560,000 16,800 0.1
3.49
3.79
3.55
6 tháng
(2025-08-01) 		-0.74 -17.45% 11,081,500 202,900 0.8
3.49
4.33
3.55
12 tháng
(2025-02-03) 		0.24 7.36% 47,569,000 145,206 0.7
3.25
5.39
3.55
24 tháng
(2024-02-15) 		-0.89 -20.28% 59,522,900 199,406 0.8
2.95
5.39
3.55
36 tháng
(2023-02-13) 		-0.55 -13.55% 104,284,900 248,407 1.9
2.95
6.44
3.55
60 tháng
(2021-02-23) 		-1.89 -35.06% 248,651,700 629,215 4.2
2.93
12.28
3.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/05/2018
3.73
 101,910 3.65 3.78 3.63 1,430 8,000 -0.0
03/05/2018
3.65
 107,070 3.63 3.68 3.62 0 4,000 -0.0
02/05/2018
3.63
 10,660 3.65 3.69 3.62 1,170 0 0.0
27/04/2018
3.65
 129,750 3.65 3.65 3.59 0 0 0
26/04/2018
3.65
 165,070 3.72 3.74 3.65 0 0 0
24/04/2018
3.72
 95,890 3.72 3.77 3.67 0 220 -0.0
23/04/2018
3.72
 193,940 3.78 3.85 3.70 3,500 0 0.0
20/04/2018
3.78
 104,900 3.74 3.78 3.62 0 0 0
19/04/2018
3.74
 138,010 3.78 3.78 3.69 0 0 0
18/04/2018
3.78
 55,290 3.78 3.91 3.72 2,000 0 0.0
17/04/2018
3.78
 38,450 3.85 3.85 3.72 0 0 0
16/04/2018
3.85
 26,100 3.76 3.90 3.76 0 0 0
13/04/2018
3.76
 127,810 3.78 3.98 3.76 21,500 10,000 0.1
12/04/2018
3.78
 46,960 3.84 3.84 3.72 7,960 0 0.0
11/04/2018
3.84
 264,770 3.97 3.97 3.70 14,000 0 0.1
10/04/2018
3.97
 170,420 3.89 4.06 3.85 3,900 0 0.0
09/04/2018
3.89
 251,380 3.89 4.07 3.89 17,800 41,380 -0.1
06/04/2018
3.89
 284,370 3.72 3.91 3.70 0 0 0
05/04/2018
3.72
 81,360 3.67 3.72 3.63 1,000 0 0.0
04/04/2018
3.67
 61,920 3.65 3.71 3.62 0 0 0
03/04/2018
3.65
 68,530 3.69 3.69 3.63 5,200 0 0.0
02/04/2018
3.69
 66,870 3.69 3.71 3.67 2,000 0 0.0
30/03/2018
3.69
 99,830 3.65 3.76 3.63 5,000 0 0.0
29/03/2018
3.65
 55,500 3.69 3.71 3.65 2,000 0 0.0
28/03/2018
3.69
 39,310 3.68 3.72 3.66 380 0 0.0
27/03/2018
3.68
 74,180 3.68 3.71 3.65 1,000 0 0.0
26/03/2018
3.68
 162,730 3.68 3.70 3.63 1,680 0 0.0
23/03/2018
3.68
 154,600 3.71 3.71 3.59 12,000 0 0.1
22/03/2018
3.71
 38,840 3.63 3.71 3.69 0 0 0
21/03/2018
3.63
 139,080 3.73 3.73 3.63 2,000 0 0.0
20/03/2018
3.73
 78,150 3.74 3.74 3.70 5,000 0 0.0
19/03/2018
3.74
 59,730 3.74 3.74 3.69 10,000 0 0.1
16/03/2018
3.74
 117,270 3.72 3.75 3.67 0 0 0
15/03/2018
3.72
 52,940 3.76 3.76 3.66 0 0 0
14/03/2018
3.76
 64,270 3.76 3.78 3.75 0 0 0
13/03/2018
3.76
 94,290 3.63 3.77 3.63 0 0 0
12/03/2018
3.63
 110,780 3.63 3.64 3.56 0 32,810 -0.2
09/03/2018
3.63
 27,050 3.63 3.63 3.59 900 6,190 -0.0
08/03/2018
3.63
 45,050 3.65 3.67 3.59 0 0 0
07/03/2018
3.65
 41,510 3.59 3.66 3.59 11,000 1,000 0.1
06/03/2018
3.59
 64,040 3.57 3.61 3.52 0 10,000 -0.1
05/03/2018
3.57
 151,600 3.56 3.63 3.57 0 38,000 -0.2
02/03/2018
3.56
 35,080 3.59 3.65 3.55 0 0 0
01/03/2018
3.59
 92,230 3.59 3.65 3.59 0 23,750 -0.1
28/02/2018
3.59
 177,120 3.61 3.66 3.59 0 19,250 -0.1
27/02/2018
3.61
 85,310 3.65 3.66 3.59 0 6,000 -0.0
26/02/2018
3.65
 78,310 3.68 3.69 3.59 0 9,100 -0.1
23/02/2018
3.68
 132,250 3.68 3.69 3.62 0 15,900 -0.1
22/02/2018
3.68
 145,320 3.70 3.72 3.63 0 0 0
21/02/2018
3.70
 63,390 3.64 3.71 3.64 0 1,000 -0.0
13/02/2018
3.64
 86,690 3.65 3.65 3.60 0 11,530 -0.1
12/02/2018
3.65
 69,340 3.60 3.70 3.56 0 470 -0.0
09/02/2018
3.60
 134,610 3.65 3.65 3.52 0 10,480 -0.1
08/02/2018
3.65
 45,450 3.66 3.69 3.55 0 1,000 -0.0
07/02/2018
3.66
 77,180 3.59 3.80 3.55 0 31,970 -0.2
06/02/2018
3.59
 369,020 3.72 3.72 3.46 5,000 17,320 -0.1
05/02/2018
3.72
 155,650 3.78 3.78 3.66 0 10,240 -0.1
02/02/2018
3.78
 157,430 3.77 3.81 3.70 0 40,380 -0.2
01/02/2018
3.77
 219,880 3.85 3.85 3.77 10,000 54,450 -0.3
31/01/2018
3.85
 216,390 3.94 3.94 3.85 0 8,800 -0.1
30/01/2018
3.94
 164,760 3.91 3.96 3.88 0 0 0
29/01/2018
3.91
 233,430 3.97 4.00 3.89 7,000 0 0.0
26/01/2018
3.97
 95,730 3.89 3.98 3.82 2,550 0 0.0
25/01/2018
3.89
 708,040 3.91 3.91 3.81 5,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |