CTCP Khoáng sản FECON (fcm)

3.65
0.01
(0.27%)
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
(2025-11-05) 		-0.08 -2.15% 988,100 4,500 0.0
3.60
3.72
3.65
2 tháng
(2025-10-06) 		-0.32 -8.08% 2,387,500 -5,700 -0.0
3.53
3.96
3.65
3 tháng
(2025-09-08) 		-0.45 -11% 4,520,600 300 -0.0
3.53
4.17
3.65
6 tháng
(2025-06-09) 		-0.17 -4.46% 17,277,500 213,400 0.9
3.53
4.39
3.65
12 tháng
(2024-12-10) 		0.54 17.42% 48,007,900 177,306 0.8
3.03
5.39
3.65
24 tháng
(2023-12-18) 		-1.01 -21.78% 60,556,100 236,906 1.0
2.95
5.39
3.65
36 tháng
(2022-12-21) 		-0.03 -0.77% 105,163,100 137,615 1.6
2.95
6.44
3.65
60 tháng
(2020-12-31) 		-1.45 -28.51% 248,952,950 654,705 4.3
2.93
12.28
3.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/04/2017
3.31
 40,000 3.28 3.33 3.23 1,200 2,560 -0.0
10/04/2017
3.28
 66,470 3.27 3.38 3.27 10,000 0 0.1
07/04/2017
3.27
 103,510 3.33 3.33 3.21 1,000 0 0.0
05/04/2017
3.33
 90,760 3.36 3.36 3.30 5,300 0 0.0
04/04/2017
3.36
 82,600 3.36 3.40 3.33 7,300 0 0.0
03/04/2017
3.36
 67,930 3.28 3.39 3.29 11,900 2,000 0.1
31/03/2017
3.28
 148,830 3.37 3.48 3.28 0 2,000 -0.0
30/03/2017
3.37
 176,610 3.43 3.43 3.37 0 5,000 -0.0
29/03/2017
3.43
 90,670 3.43 3.44 3.39 0 500 -0.0
28/03/2017
3.43
 80,210 3.49 3.49 3.42 0 0 0
27/03/2017
3.49
 56,960 3.50 3.50 3.34 3,700 0 0.0
24/03/2017
3.50
 21,670 3.50 3.51 3.47 0 1,500 -0.0
23/03/2017
3.50
 50,380 3.46 3.53 3.46 7,700 12,200 -0.0
22/03/2017
3.46
 93,070 3.51 3.56 3.46 0 7,500 -0.0
21/03/2017
3.51
 61,700 3.49 3.57 3.49 0 0 0
20/03/2017
3.49
 66,620 3.50 3.51 3.48 250 0 0.0
17/03/2017
3.50
 125,130 3.50 3.52 3.49 11,000 0 0.1
16/03/2017
3.50
 70,360 3.50 3.53 3.45 3,000 0 0.0
15/03/2017
3.50
 191,620 3.51 3.52 3.49 5,200 7,000 -0.0
14/03/2017
3.51
 84,000 3.50 3.54 3.50 2,200 13,000 -0.1
13/03/2017
3.50
 53,880 3.51 3.52 3.46 4,000 3,000 0.0
10/03/2017
3.51
 38,480 3.51 3.54 3.39 0 0 0
09/03/2017
3.51
 78,250 3.49 3.55 3.51 100 0 0.0
08/03/2017
3.49
 96,260 3.50 3.54 3.47 0 11,500 -0.1
07/03/2017
3.50
 238,140 3.46 3.59 3.46 5,000 5,000 -0.0
06/03/2017
3.46
 84,440 3.46 3.47 3.42 11,000 0 0.1
03/03/2017
3.46
 65,900 3.48 3.53 3.45 0 0 0
02/03/2017
3.48
 43,850 3.51 3.51 3.47 0 0 0
01/03/2017
3.51
 107,060 3.51 3.56 3.47 1,500 0 0.0
28/02/2017
3.51
 179,670 3.57 3.61 3.51 27,000 0 0.2
27/02/2017
3.57
 35,260 3.63 3.68 3.54 0 0 0
24/02/2017
3.63
 113,370 3.63 3.73 3.63 150 9,810 -0.1
23/02/2017
3.63
 280,920 3.47 3.68 3.52 2,600 34,380 -0.2
22/02/2017
3.47
 69,350 3.51 3.55 3.46 0 14,700 -0.1
21/02/2017
3.51
 155,530 3.47 3.57 3.50 0 21,870 -0.1
20/02/2017
3.47
 66,080 3.43 3.49 3.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |