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)
18/09/2018
5.60
 95,940 5.56 5.64 5.40 0 20,000 -0.2
17/09/2018
5.56
 157,090 5.77 5.78 5.56 0 0 0
14/09/2018
5.77
 129,780 5.66 5.77 5.61 0 0 0
13/09/2018
5.66
 171,400 5.44 5.66 5.32 0 9,000 -0.1
12/09/2018
5.44
 148,410 5.43 5.46 5.32 0 3,000 -0.0
11/09/2018
5.43
 124,360 5.53 5.56 5.32 0 0 0
10/09/2018
5.53
 330,080 5.66 5.80 5.30 0 500 -0.0
07/09/2018
5.66
 278,900 5.73 5.83 5.60 0 0 0
06/09/2018
5.73
 588,110 5.49 5.80 5.49 0 14,710 -0.1
05/09/2018
5.49
 204,700 5.31 5.60 5.13 0 16,170 -0.1
04/09/2018
5.31
 96,020 5.49 5.49 5.12 0 0 0
31/08/2018
5.49
 283,420 5.56 5.58 5.46 0 81,780 -0.7
30/08/2018
5.56
 400,110 5.56 5.63 5.32 0 128,040 -1.0
29/08/2018
5.56
 203,660 5.43 5.73 5.38 0 33,740 -0.3
28/08/2018
5.43
 374,920 5.56 5.56 5.17 0 68,890 -0.6
27/08/2018
5.56
 984,790 5.30 5.66 5.19 0 161,110 -1.3
24/08/2018
5.30
 43,610 4.95 5.30 5.30 0 5,000 -0.0
23/08/2018
4.95
 38,160 4.63 4.95 4.95 0 15,000 -0.1
22/08/2018
4.63
 21,760 4.33 4.63 4.63 0 7,470 -0.1
21/08/2018
4.33
 77,440 4.05 4.33 4.33 0 0 0
20/08/2018
4.05
 35,170 4.05 4.12 4.05 0 34,670 -0.2
17/08/2018
4.05
 74,050 4.05 4.12 4.03 0 53,000 -0.3
16/08/2018
4.05
 22,090 4.14 4.14 4.04 0 16,910 -0.1
15/08/2018
4.14
 6,450 4.09 4.16 4.09 0 1,600 -0.0
14/08/2018
4.09
 173,810 4.16 4.23 4.09 0 130,000 -0.8
13/08/2018
4.16
 7,840 4.12 4.20 4.09 0 0 0
10/08/2018
4.12
 18,820 4.12 4.12 3.89 0 0 0
09/08/2018
4.12
 18,800 4.09 4.12 4.03 0 0 0
08/08/2018
4.09
 2,190 4.14 4.14 3.99 0 0 0
07/08/2018
4.14
 40,020 4.15 4.15 4.03 0 0 0
06/08/2018
4.15
 13,040 4.16 4.16 4.06 0 0 0
03/08/2018
4.16
 28,130 4.09 4.16 4.09 0 0 0
02/08/2018
4.09
 16,160 4.09 4.10 4.09 0 0 0
01/08/2018
4.09
 73,570 4.08 4.14 4.08 10,000 0 0.1
31/07/2018
4.08
 19,270 4.06 4.09 3.98 0 0 0
30/07/2018
4.06
 26,710 4.07 4.09 4.06 12,000 0 0.1
27/07/2018
4.07
 83,010 3.94 4.08 3.92 2,000 0 0.0
26/07/2018
3.94
 10,620 3.94 3.94 3.82 0 0 0
25/07/2018
3.94
 36,290 3.84 3.95 3.80 0 0 0
24/07/2018
3.84
 61,310 4.01 4.01 3.83 0 13,000 -0.1
23/07/2018
4.01
 34,780 4.01 4.02 4.01 0 0 0
20/07/2018
4.01
 10,710 4.01 4.01 3.92 0 3,000 -0.0
19/07/2018
4.01
 1,140 4.02 4.02 3.84 0 500 -0.0
18/07/2018
4.02
 58,330 4.03 4.03 3.82 1,320 8,000 -0.0
17/07/2018
4.03
 12,660 3.79 4.05 4.02 0 1,300 -0.0
16/07/2018
3.79
 17,810 3.96 4.09 3.79 0 100 -0.0
13/07/2018
3.96
 53,360 3.88 3.96 3.67 3,500 0 0.0
12/07/2018
3.88
 2,030 3.84 3.88 3.84 0 0 0
11/07/2018
3.84
 17,290 3.84 3.84 3.60 0 0 0
10/07/2018
3.84
 29,020 4.06 4.09 3.84 0 0 0
09/07/2018
4.06
 10,550 4.15 4.15 4.03 0 0 0
06/07/2018
4.15
 13,840 3.88 4.15 3.82 0 0 0
05/07/2018
3.88
 36,800 3.78 4.03 3.58 0 0 0
04/07/2018
3.78
 70,440 3.97 4.24 3.77 0 0 0
03/07/2018
3.97
 77,080 4.27 4.27 3.97 100 0 0.0
02/07/2018
4.27
 7,750 4.29 4.29 4.16 0 0 0
29/06/2018
4.29
 3,910 4.29 4.29 4.09 0 0 0
28/06/2018
4.29
 38,380 4.13 4.33 4.23 0 0 0
27/06/2018
4.13
 41,290 4.44 4.64 4.13 0 0 0
26/06/2018
4.44
 46,300 4.59 4.59 4.44 0 0 0
25/06/2018
4.59
 17,840 4.88 4.91 4.57 0 0 0
22/06/2018
4.88
 2,680 4.91 4.91 4.59 0 0 0
21/06/2018
4.91
 25,950 4.89 4.91 4.55 0 0 0
20/06/2018
4.89
 115,770 4.61 4.89 4.64 0 0 0
19/06/2018
4.61
 363,330 4.95 4.95 4.61 0 0 0
18/06/2018
4.95
 574,760 4.98 4.98 4.63 0 0 0
15/06/2018
4.98
 101,630 4.93 5.12 4.85 0 22,700 -0.2
14/06/2018
4.93
 99,360 4.71 4.98 4.78 0 25,000 -0.2
13/06/2018
4.71
 144,480 4.85 4.89 4.64 0 0 0
12/06/2018
4.85
 143,810 4.99 4.99 4.82 0 15,000 -0.1
11/06/2018
4.99
 190,680 5.32 5.32 4.99 0 1,500 -0.0
08/06/2018
5.32
 354,820 5.05 5.32 4.98 0 61,800 -0.5
07/06/2018
5.05
 161,230 5.25 5.25 4.95 0 500 -0.0
06/06/2018
5.25
 375,940 4.98 5.31 4.98 10,010 16,000 -0.0
05/06/2018
4.98
 690,580 4.67 4.99 4.71 55,100 14,700 0.3
04/06/2018
4.67
 419,370 4.37 4.67 4.37 6,000 40,300 -0.2
01/06/2018
4.37
 268,480 4.47 4.47 4.27 12,000 0 0.1
31/05/2018
4.47
 343,130 4.64 4.64 4.32 200 3,500 -0.0
30/05/2018
4.64
 871,380 4.55 4.86 4.51 0 58,000 -0.4
29/05/2018
4.55
 322,610 4.25 4.55 4.36 8,000 7,990 -0
28/05/2018
4.25
 614,380 3.98 4.25 4.11 0 0 0
25/05/2018
3.98
 640,790 3.89 4.16 3.89 0 500 -0.0
24/05/2018
3.89
 158,380 3.81 3.89 3.81 0 0 0
23/05/2018
3.81
 105,660 3.79 3.86 3.69 0 0 0
22/05/2018
3.79
 130,810 3.83 3.83 3.79 0 0 0
21/05/2018
3.83
 99,110 3.84 3.86 3.82 1,500 0 0.0
18/05/2018
3.84
 77,560 3.82 3.86 3.77 500 0 0.0
17/05/2018: Cổ tức tiền mặt tỉ lệ: 5%
17/05/2018
3.82
 188,580 3.77 3.90 3.82 0 0 0
16/05/2018
3.77
 206,500 3.64 3.77 3.63 3,010 0 0.0
15/05/2018
3.64
 43,380 3.64 3.66 3.63 0 0 0
14/05/2018
3.64
 23,620 3.64 3.72 3.64 0 3,870 -0.0
11/05/2018
3.64
 259,040 3.62 3.66 3.60 1,500 0 0.0
10/05/2018
3.62
 115,820 3.61 3.65 3.60 0 0 0
09/05/2018
3.61
 47,390 3.59 3.66 3.59 0 0 0
08/05/2018
3.59
 92,720 3.66 3.69 3.59 500 4,100 -0.0
07/05/2018
3.66
 31,500 3.58 3.69 3.60 0 0 0
04/05/2018
3.58
 101,910 3.50 3.62 3.49 1,430 8,000 -0.0
03/05/2018
3.50
 107,070 3.48 3.53 3.47 0 4,000 -0.0
02/05/2018
3.48
 10,660 3.50 3.54 3.47 1,170 0 0.0
27/04/2018
3.50
 129,750 3.50 3.50 3.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |