CTCP Khoáng sản FECON (fcm)

3.32
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
(2026-05-13) 		0.15 4.73% 637,500 -18,000 0
3.12
3.33
3.32
2 tháng
(2026-04-13) 		-0.02 -0.60% 1,101,200 -4,200 0
3.12
3.34
3.32
3 tháng
(2026-03-16) 		0.02 0.61% 1,917,900 -17,300 -0.0
3.12
3.35
3.32
6 tháng
(2025-12-15) 		-0.13 -3.87% 4,501,100 -20,700 -0.0
3.12
3.62
3.32
12 tháng
(2025-06-17) 		-0.41 -11.04% 21,134,400 196,200 0.9
3.12
4.21
3.32
24 tháng
(2024-06-24) 		-0.50 -13.06% 56,205,100 189,806 0.9
2.83
5.17
3.32
36 tháng
(2023-06-28) 		-1.36 -29.06% 95,106,400 195,406 0.9
2.83
6.18
3.32
60 tháng
(2021-07-08) 		-2.03 -37.90% 248,959,200 581,015 3.9
2.81
11.78
3.32
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/03/2018
3.42
 151,600 3.42 3.48 3.42 0 38,000 -0.2
02/03/2018
3.42
 35,080 3.45 3.50 3.41 0 0 0
01/03/2018
3.45
 92,230 3.44 3.50 3.44 0 23,750 -0.1
28/02/2018
3.44
 177,120 3.46 3.51 3.44 0 19,250 -0.1
27/02/2018
3.46
 85,310 3.50 3.51 3.44 0 6,000 -0.0
26/02/2018
3.50
 78,310 3.53 3.54 3.44 0 9,100 -0.1
23/02/2018
3.53
 132,250 3.53 3.54 3.47 0 15,900 -0.1
22/02/2018
3.53
 145,320 3.55 3.57 3.49 0 0 0
21/02/2018
3.55
 63,390 3.49 3.56 3.49 0 1,000 -0.0
13/02/2018
3.49
 86,690 3.50 3.50 3.45 0 11,530 -0.1
12/02/2018
3.50
 69,340 3.45 3.55 3.42 0 470 -0.0
09/02/2018
3.45
 134,610 3.50 3.50 3.38 0 10,480 -0.1
08/02/2018
3.50
 45,450 3.51 3.54 3.40 0 1,000 -0.0
07/02/2018
3.51
 77,180 3.44 3.65 3.41 0 31,970 -0.2
06/02/2018
3.44
 369,020 3.57 3.57 3.32 5,000 17,320 -0.1
05/02/2018
3.57
 155,650 3.63 3.63 3.51 0 10,240 -0.1
02/02/2018
3.63
 157,430 3.62 3.65 3.55 0 40,380 -0.2
01/02/2018
3.62
 219,880 3.69 3.69 3.62 10,000 54,450 -0.3
31/01/2018
3.69
 216,390 3.78 3.78 3.69 0 8,800 -0.1
30/01/2018
3.78
 164,760 3.75 3.80 3.72 0 0 0
29/01/2018
3.75
 233,430 3.80 3.84 3.74 7,000 0 0.0
26/01/2018
3.80
 95,730 3.74 3.82 3.67 2,550 0 0.0
25/01/2018
3.74
 708,040 3.75 3.75 3.65 5,000 0 0.0
22/01/2018
3.75
 345,870 3.77 3.77 3.75 0 0 0
19/01/2018
3.77
 181,010 3.77 3.85 3.77 0 7,000 -0.0
18/01/2018
3.77
 155,540 3.78 3.78 3.71 0 0 0
17/01/2018
3.78
 238,340 3.77 3.85 3.70 0 104,400 -0.6
16/01/2018
3.77
 199,070 3.82 3.82 3.75 5,000 0 0.0
15/01/2018
3.82
 134,990 3.83 3.87 3.75 3,500 0 0.0
12/01/2018
3.83
 208,690 3.85 3.90 3.80 0 0 0
11/01/2018
3.85
 132,440 3.75 3.85 3.75 0 0 0
10/01/2018
3.75
 145,060 3.69 3.82 3.75 0 0 0
09/01/2018
3.69
 206,960 3.75 3.75 3.68 10,000 5,000 0.0
08/01/2018
3.75
 130,940 3.72 3.82 3.72 5,000 20,840 -0.1

Chính sách bảo mật | Điều khoản sử dụng |