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)
06/09/2018
5.55
 588,110 5.32 5.61 5.32 0 14,710 -0.1
05/09/2018
5.32
 204,700 5.14 5.41 4.96 0 16,170 -0.1
04/09/2018
5.14
 96,020 5.32 5.32 4.95 0 0 0
31/08/2018
5.32
 283,420 5.37 5.40 5.28 0 81,780 -0.7
30/08/2018
5.37
 400,110 5.38 5.45 5.15 0 128,040 -1.0
29/08/2018
5.38
 203,660 5.26 5.55 5.21 0 33,740 -0.3
28/08/2018
5.26
 374,920 5.38 5.38 5.00 0 68,890 -0.6
27/08/2018
5.38
 984,790 5.12 5.48 5.02 0 161,110 -1.3
24/08/2018
5.12
 43,610 4.79 5.12 5.12 0 5,000 -0.0
23/08/2018
4.79
 38,160 4.48 4.79 4.79 0 15,000 -0.1
22/08/2018
4.48
 21,760 4.19 4.48 4.48 0 7,470 -0.1
21/08/2018
4.19
 77,440 3.92 4.19 4.19 0 0 0
20/08/2018
3.92
 35,170 3.92 3.98 3.92 0 34,670 -0.2
17/08/2018
3.92
 74,050 3.92 3.99 3.90 0 53,000 -0.3
16/08/2018
3.92
 22,090 4.01 4.01 3.91 0 16,910 -0.1
15/08/2018
4.01
 6,450 3.96 4.02 3.96 0 1,600 -0.0
14/08/2018
3.96
 173,810 4.03 4.09 3.96 0 130,000 -0.8
13/08/2018
4.03
 7,840 3.99 4.06 3.96 0 0 0
10/08/2018
3.99
 18,820 3.99 3.99 3.76 0 0 0
09/08/2018
3.99
 18,800 3.96 3.99 3.90 0 0 0
08/08/2018
3.96
 2,190 4.00 4.00 3.86 0 0 0
07/08/2018
4.00
 40,020 4.01 4.01 3.90 0 0 0
06/08/2018
4.01
 13,040 4.02 4.02 3.93 0 0 0
03/08/2018
4.02
 28,130 3.96 4.03 3.96 0 0 0
02/08/2018
3.96
 16,160 3.96 3.97 3.96 0 0 0
01/08/2018
3.96
 73,570 3.95 4.00 3.95 10,000 0 0.1
31/07/2018
3.95
 19,270 3.93 3.96 3.85 0 0 0
30/07/2018
3.93
 26,710 3.94 3.96 3.93 12,000 0 0.1
27/07/2018
3.94
 83,010 3.81 3.95 3.79 2,000 0 0.0
26/07/2018
3.81
 10,620 3.82 3.82 3.70 0 0 0
25/07/2018
3.82
 36,290 3.71 3.82 3.68 0 0 0
24/07/2018
3.71
 61,310 3.88 3.88 3.70 0 13,000 -0.1
23/07/2018
3.88
 34,780 3.88 3.89 3.88 0 0 0
20/07/2018
3.88
 10,710 3.88 3.88 3.80 0 3,000 -0.0
19/07/2018
3.88
 1,140 3.89 3.89 3.71 0 500 -0.0
18/07/2018
3.89
 58,330 3.90 3.90 3.70 1,320 8,000 -0.0
17/07/2018
3.90
 12,660 3.66 3.92 3.89 0 1,300 -0.0
16/07/2018
3.66
 17,810 3.83 3.96 3.66 0 100 -0.0
13/07/2018
3.83
 53,360 3.76 3.83 3.55 3,500 0 0.0
12/07/2018
3.76
 2,030 3.71 3.76 3.71 0 0 0
11/07/2018
3.71
 17,290 3.71 3.71 3.48 0 0 0
10/07/2018
3.71
 29,020 3.93 3.96 3.71 0 0 0
09/07/2018
3.93
 10,550 4.01 4.01 3.90 0 0 0
06/07/2018
4.01
 13,840 3.76 4.01 3.70 0 0 0
05/07/2018
3.76
 36,800 3.66 3.90 3.47 0 0 0
04/07/2018
3.66
 70,440 3.84 4.11 3.65 0 0 0
03/07/2018
3.84
 77,080 4.13 4.13 3.84 100 0 0.0
02/07/2018
4.13
 7,750 4.15 4.15 4.03 0 0 0
29/06/2018
4.15
 3,910 4.15 4.15 3.96 0 0 0
28/06/2018
4.15
 38,380 3.99 4.19 4.09 0 0 0
27/06/2018
3.99
 41,290 4.29 4.49 3.99 0 0 0
26/06/2018
4.29
 46,300 4.44 4.44 4.29 0 0 0
25/06/2018
4.44
 17,840 4.72 4.75 4.42 0 0 0
22/06/2018
4.72
 2,680 4.75 4.75 4.44 0 0 0
21/06/2018
4.75
 25,950 4.73 4.75 4.40 0 0 0
20/06/2018
4.73
 115,770 4.46 4.73 4.49 0 0 0
19/06/2018
4.46
 363,330 4.79 4.79 4.46 0 0 0
18/06/2018
4.79
 574,760 4.82 4.82 4.48 0 0 0
15/06/2018
4.82
 101,630 4.77 4.95 4.69 0 22,700 -0.2
14/06/2018
4.77
 99,360 4.56 4.82 4.62 0 25,000 -0.2
13/06/2018
4.56
 144,480 4.69 4.73 4.49 0 0 0
12/06/2018
4.69
 143,810 4.83 4.83 4.67 0 15,000 -0.1
11/06/2018
4.83
 190,680 5.14 5.14 4.83 0 1,500 -0.0
08/06/2018
5.14
 354,820 4.89 5.14 4.82 0 61,800 -0.5
07/06/2018
4.89
 161,230 5.08 5.08 4.79 0 500 -0.0
06/06/2018
5.08
 375,940 4.82 5.14 4.82 10,010 16,000 -0.0
05/06/2018
4.82
 690,580 4.52 4.83 4.56 55,100 14,700 0.3
04/06/2018
4.52
 419,370 4.23 4.52 4.23 6,000 40,300 -0.2
01/06/2018
4.23
 268,480 4.32 4.32 4.13 12,000 0 0.1
31/05/2018
4.32
 343,130 4.49 4.49 4.18 200 3,500 -0.0
30/05/2018
4.49
 871,380 4.40 4.70 4.36 0 58,000 -0.4
29/05/2018
4.40
 322,610 4.11 4.40 4.22 8,000 7,990 -0
28/05/2018
4.11
 614,380 3.85 4.11 3.97 0 0 0
25/05/2018
3.85
 640,790 3.76 4.02 3.76 0 500 -0.0
24/05/2018
3.76
 158,380 3.68 3.76 3.68 0 0 0
23/05/2018
3.68
 105,660 3.67 3.73 3.57 0 0 0
22/05/2018
3.67
 130,810 3.70 3.70 3.67 0 0 0
21/05/2018
3.70
 99,110 3.71 3.73 3.70 1,500 0 0.0
18/05/2018
3.71
 77,560 3.70 3.73 3.64 500 0 0.0
17/05/2018: Cổ tức tiền mặt tỉ lệ: 5%
17/05/2018
3.70
 188,580 3.64 3.78 3.70 0 0 0
16/05/2018
3.64
 206,500 3.52 3.65 3.51 3,010 0 0.0
15/05/2018
3.52
 43,380 3.52 3.54 3.51 0 0 0
14/05/2018
3.52
 23,620 3.52 3.60 3.52 0 3,870 -0.0
11/05/2018
3.52
 259,040 3.50 3.54 3.49 1,500 0 0.0
10/05/2018
3.50
 115,820 3.49 3.54 3.48 0 0 0
09/05/2018
3.49
 47,390 3.48 3.54 3.48 0 0 0
08/05/2018
3.48
 92,720 3.54 3.57 3.47 500 4,100 -0.0
07/05/2018
3.54
 31,500 3.46 3.57 3.49 0 0 0
04/05/2018
3.46
 101,910 3.39 3.51 3.37 1,430 8,000 -0.0
03/05/2018
3.39
 107,070 3.37 3.41 3.36 0 4,000 -0.0
02/05/2018
3.37
 10,660 3.39 3.42 3.36 1,170 0 0.0
27/04/2018
3.39
 129,750 3.39 3.39 3.33 0 0 0
26/04/2018
3.39
 165,070 3.45 3.48 3.39 0 0 0
24/04/2018
3.45
 95,890 3.45 3.50 3.41 0 220 -0.0
23/04/2018
3.45
 193,940 3.51 3.57 3.44 3,500 0 0.0
20/04/2018
3.51
 104,900 3.47 3.51 3.36 0 0 0
19/04/2018
3.47
 138,010 3.51 3.51 3.42 0 0 0
18/04/2018
3.51
 55,290 3.51 3.63 3.46 2,000 0 0.0
17/04/2018
3.51
 38,450 3.57 3.57 3.45 0 0 0
16/04/2018
3.57
 26,100 3.49 3.62 3.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |