CTCP Khoáng sản FECON (fcm)

3.18
0.01
(0.32%)
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
(2026-06-30) 		-0.14 -4.31% 536,500 11,400 0
3.07
3.36
3.17
2 tháng
(2026-06-01) 		-0.15 -4.60% 1,421,200 2,600 0
3.07
3.62
3.17
3 tháng
(2026-05-04) 		-0.09 -2.81% 1,975,500 2,300 0
3.07
3.62
3.17
6 tháng
(2026-02-02) 		-0.41 -11.67% 4,275,000 -8,200 -0.0
3.07
3.62
3.17
12 tháng
(2025-08-04) 		-0.92 -22.81% 15,428,900 199,200 0.8
3.07
4.15
3.17
24 tháng
(2024-08-09) 		-0.05 -1.69% 56,075,600 178,606 0.8
2.83
5.17
3.17
36 tháng
(2023-08-15) 		-2.52 -44.80% 87,247,100 224,006 1.0
2.83
6.18
3.17
60 tháng
(2021-08-25) 		-2.20 -41.39% 249,323,200 551,115 3.7
2.81
11.78
3.17
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/04/2018
3.50
 165,070 3.57 3.59 3.50 0 0 0
24/04/2018
3.57
 95,890 3.57 3.62 3.52 0 220 -0.0
23/04/2018
3.57
 193,940 3.63 3.69 3.55 3,500 0 0.0
20/04/2018
3.63
 104,900 3.59 3.63 3.47 0 0 0
19/04/2018
3.59
 138,010 3.62 3.62 3.54 0 0 0
18/04/2018
3.62
 55,290 3.63 3.75 3.57 2,000 0 0.0
17/04/2018
3.63
 38,450 3.69 3.69 3.57 0 0 0
16/04/2018
3.69
 26,100 3.60 3.74 3.60 0 0 0
13/04/2018
3.60
 127,810 3.63 3.82 3.60 21,500 10,000 0.1
12/04/2018
3.63
 46,960 3.69 3.69 3.57 7,960 0 0.0
11/04/2018
3.69
 264,770 3.81 3.81 3.55 14,000 0 0.1
10/04/2018
3.81
 170,420 3.73 3.90 3.69 3,900 0 0.0
09/04/2018
3.73
 251,380 3.73 3.90 3.73 17,800 41,380 -0.1
06/04/2018
3.73
 284,370 3.57 3.75 3.55 0 0 0
05/04/2018
3.57
 81,360 3.52 3.57 3.48 1,000 0 0.0
04/04/2018
3.52
 61,920 3.50 3.56 3.47 0 0 0
03/04/2018
3.50
 68,530 3.54 3.54 3.48 5,200 0 0.0
02/04/2018
3.54
 66,870 3.54 3.56 3.52 2,000 0 0.0
30/03/2018
3.54
 99,830 3.50 3.61 3.49 5,000 0 0.0
29/03/2018
3.50
 55,500 3.54 3.56 3.50 2,000 0 0.0
28/03/2018
3.54
 39,310 3.53 3.57 3.51 380 0 0.0
27/03/2018
3.53
 74,180 3.53 3.56 3.50 1,000 0 0.0
26/03/2018
3.53
 162,730 3.53 3.55 3.49 1,680 0 0.0
23/03/2018
3.53
 154,600 3.56 3.56 3.44 12,000 0 0.1
22/03/2018
3.56
 38,840 3.48 3.56 3.54 0 0 0
21/03/2018
3.48
 139,080 3.58 3.58 3.48 2,000 0 0.0
20/03/2018
3.58
 78,150 3.59 3.59 3.55 5,000 0 0.0
19/03/2018
3.59
 59,730 3.59 3.59 3.54 10,000 0 0.1
16/03/2018
3.59
 117,270 3.57 3.60 3.52 0 0 0
15/03/2018
3.57
 52,940 3.61 3.61 3.51 0 0 0
14/03/2018
3.61
 64,270 3.61 3.63 3.60 0 0 0
13/03/2018
3.61
 94,290 3.48 3.62 3.48 0 0 0
12/03/2018
3.48
 110,780 3.48 3.49 3.42 0 32,810 -0.2
09/03/2018
3.48
 27,050 3.49 3.49 3.44 900 6,190 -0.0
08/03/2018
3.49
 45,050 3.50 3.52 3.44 0 0 0
07/03/2018
3.50
 41,510 3.44 3.51 3.44 11,000 1,000 0.1
06/03/2018
3.44
 64,040 3.42 3.47 3.38 0 10,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |