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)
31/08/2017
4.47
 150,040 4.44 4.50 4.44 0 0 0
30/08/2017
4.44
 204,320 4.57 4.61 4.43 0 12,230 -0.1
29/08/2017
4.57
 621,570 4.58 4.63 4.41 7,500 0 0.1
28/08/2017
4.58
 450,430 4.66 4.66 4.57 0 410 -0.0
25/08/2017
4.66
 465,430 4.66 4.70 4.57 0 0 0
24/08/2017
4.66
 306,190 4.68 4.70 4.59 0 0 0
23/08/2017
4.68
 205,300 4.70 4.73 4.57 0 0 0
22/08/2017
4.70
 641,500 4.60 4.76 4.60 81,960 5,400 0.6
21/08/2017
4.60
 339,180 4.77 4.81 4.60 8,000 0 0.1
18/08/2017
4.77
 136,640 4.70 4.79 4.57 2,000 0 0.0
17/08/2017
4.70
 303,970 4.88 4.89 4.70 0 0 0
16/08/2017
4.88
 348,420 4.83 4.94 4.74 0 0 0
15/08/2017
4.83
 297,750 4.87 4.99 4.70 4,000 0 0.0
14/08/2017
4.87
 419,750 4.72 5.02 4.74 34,000 0 0.3
11/08/2017
4.72
 580,440 4.95 4.95 4.70 24,000 1,500 0.2
10/08/2017
4.95
 647,550 4.83 5.14 4.70 0 0 0
09/08/2017
4.83
 1,549,140 5.08 5.08 4.73 4,900 800 0.0
08/08/2017
5.08
 2,204,420 5.41 5.41 5.04 109,000 4,400 0.8
07/08/2017
5.41
 1,429,510 5.74 5.87 5.38 1,140 26,400 -0.2
04/08/2017
5.74
 1,924,380 5.67 6.07 5.74 5,400 64,230 -0.5
03/08/2017
5.67
 1,291,500 5.31 5.67 5.48 5,100 53,000 -0.4
02/08/2017
5.31
 1,777,750 4.96 5.31 4.89 23,430 2,000 0.2
01/08/2017
4.96
 1,661,360 4.64 4.96 4.63 28,100 108,000 -0.6
31/07/2017
4.64
 1,616,360 4.99 4.99 4.64 6,400 101,660 -0.7
28/07/2017
4.99
 3,961,050 4.97 5.32 4.84 14,100 1,017,500 -8.1
27/07/2017
4.97
 151,420 4.65 4.97 4.97 0 0 0
26/07/2017
4.65
 194,050 4.35 4.65 4.65 0 11,500 -0.1
25/07/2017
4.35
 373,710 4.07 4.35 4.35 0 200,000 -1.3
24/07/2017
4.07
 680,900 3.81 4.07 4.07 0 300,000 -1.9
21/07/2017
3.81
 796,250 3.56 3.81 3.59 2,000 19,300 -0.1
20/07/2017
3.56
 188,420 3.61 3.61 3.46 35,000 0 0.2
19/07/2017
3.61
 25,100 3.61 3.64 3.55 0 0 0
18/07/2017
3.61
 51,400 3.62 3.63 3.55 0 0 0
17/07/2017
3.62
 107,470 3.60 3.65 3.59 0 0 0
14/07/2017
3.60
 245,750 3.64 3.64 3.59 2,000 2,320 -0.0
13/07/2017
3.64
 35,060 3.64 3.82 3.59 10,000 2,200 0.0
12/07/2017
3.64
 98,060 3.65 3.65 3.59 0 0 0
11/07/2017
3.65
 190,290 3.71 3.71 3.59 3,320 83,430 -0.4
10/07/2017
3.71
 212,240 3.72 3.74 3.59 2,200 10 0.0
07/07/2017
3.72
 222,630 3.65 3.78 3.65 0 100 -0.0
06/07/2017
3.65
 150,940 3.70 3.74 3.65 0 100 -0.0
05/07/2017
3.70
 134,260 3.61 3.75 3.61 0 4,000 -0.0
04/07/2017
3.61
 92,950 3.65 3.72 3.61 6,100 0 0.0
03/07/2017
3.65
 198,090 3.69 3.69 3.61 0 0 0
30/06/2017
3.69
 108,720 3.69 3.72 3.66 0 300 -0.0
29/06/2017
3.69
 93,980 3.69 3.75 3.69 6,000 30 0.0
28/06/2017
3.69
 216,660 3.72 3.72 3.63 1,760 0 0.0
27/06/2017
3.72
 194,050 3.77 3.78 3.59 1,800 0 0.0
26/06/2017
3.77
 291,660 3.79 3.84 3.75 30,000 0 0.2
23/06/2017
3.79
 378,160 3.72 3.89 3.67 0 0 0
22/06/2017
3.72
 280,380 3.49 3.72 3.49 10 40 -0.0
21/06/2017
3.49
 128,260 3.52 3.56 3.49 30 0 0.0
20/06/2017
3.52
 274,790 3.56 3.59 3.52 0 20 -0.0
19/06/2017
3.56
 198,610 3.59 3.65 3.52 8,540 0 0.0
16/06/2017
3.59
 186,940 3.63 3.71 3.57 0 0 0
15/06/2017
3.63
 200,110 3.67 3.73 3.61 0 20 -0.0
14/06/2017
3.67
 206,450 3.66 3.78 3.54 0 0 0
13/06/2017
3.66
 443,420 3.69 3.70 3.53 20 0 0.0
12/06/2017
3.69
 693,970 3.85 3.85 3.65 6,420 1,350 0.0
09/06/2017
3.85
 730,910 3.89 4.15 3.80 150 74,100 -0.5
08/06/2017
3.89
 1,110,000 3.64 3.89 3.72 0 1,010 -0.0
07/06/2017
3.64
 1,041,620 3.40 3.64 3.40 150 50,300 -0.3
06/06/2017
3.40
 509,170 3.29 3.47 3.26 100 0 0.0
05/06/2017
3.29
 270,600 3.35 3.35 3.27 10 0 0
02/06/2017
3.35
 643,170 3.16 3.36 3.20 0 0 0
01/06/2017
3.16
 41,990 3.20 3.22 3.16 0 0 0
31/05/2017
3.20
 113,440 3.24 3.26 3.19 0 8,000 -0.0
30/05/2017
3.24
 113,730 3.24 3.28 3.20 28,000 20,000 0.0
29/05/2017
3.24
 83,350 3.24 3.24 3.20 3,800 30,000 -0.1
26/05/2017
3.24
 94,150 3.26 3.26 3.19 6,000 10,000 -0.0
25/05/2017
3.26
 73,850 3.22 3.33 3.25 0 0 0
24/05/2017
3.22
 52,710 3.22 3.26 3.20 3,800 0 0.0
23/05/2017
3.22
 146,550 3.29 3.29 3.18 4,450 0 0.0
22/05/2017
3.29
 89,450 3.32 3.32 3.26 0 0 0
19/05/2017
3.32
 55,310 3.27 3.33 3.26 0 0 0
18/05/2017: Cổ tức tiền mặt tỉ lệ: 5%
18/05/2017
3.27
 234,950 3.38 3.40 3.26 10,000 0 0.1
17/05/2017
3.38
 241,060 3.40 3.40 3.36 18,000 0 0.1
16/05/2017
3.40
 180,450 3.44 3.47 3.39 2,000 0 0.0
15/05/2017
3.44
 364,870 3.38 3.47 3.38 0 30,000 -0.2
12/05/2017
3.38
 596,650 3.16 3.38 3.21 0 105,500 -0.6
11/05/2017
3.16
 117,390 3.21 3.21 3.15 0 0 0
10/05/2017
3.21
 109,120 3.21 3.24 3.15 0 1,500 -0.0
09/05/2017
3.21
 101,670 3.18 3.21 3.12 2,000 0 0.0
08/05/2017
3.18
 182,220 3.10 3.27 3.09 0 0 0
05/05/2017
3.10
 63,310 3.09 3.13 3.06 0 2,000 -0.0
04/05/2017
3.09
 133,830 3.06 3.13 3.06 0 0 0
03/05/2017
3.06
 105,000 3.08 3.18 3.06 100 0 0.0
28/04/2017
3.08
 85,540 3.03 3.08 3.02 8,950 0 0.0
27/04/2017
3.03
 187,660 3.09 3.09 2.97 5,050 9,500 -0.0
26/04/2017
3.09
 14,760 3.11 3.18 3.09 0 40 -0.0
25/04/2017
3.11
 106,100 3.09 3.12 3.08 49,810 8,710 0.2
24/04/2017
3.09
 580,160 3.11 3.11 3.05 446,790 0 2.3
21/04/2017
3.11
 169,670 3.11 3.11 3.03 11,000 0 0.1
20/04/2017
3.11
 282,770 3.05 3.11 2.93 0 5,000 -0.0
19/04/2017
3.05
 159,900 3.11 3.16 2.91 400 0 0.0
18/04/2017
3.11
 50,420 3.09 3.16 3.09 0 5,440 -0.0
17/04/2017
3.09
 160,020 3.20 3.24 3.09 0 6,000 -0.0
14/04/2017
3.20
 149,430 3.24 3.24 3.12 40,870 0 0.2
13/04/2017
3.24
 64,420 3.24 3.27 3.24 15,000 0 0.1
12/04/2017
3.24
 46,920 3.31 3.33 3.21 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |