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)
16/08/2017
4.68
 348,420 4.63 4.74 4.55 0 0 0
15/08/2017
4.63
 297,750 4.67 4.79 4.51 4,000 0 0.0
14/08/2017
4.67
 419,750 4.53 4.81 4.54 34,000 0 0.3
11/08/2017
4.53
 580,440 4.75 4.75 4.51 24,000 1,500 0.2
10/08/2017
4.75
 647,550 4.63 4.93 4.51 0 0 0
09/08/2017
4.63
 1,549,140 4.87 4.87 4.54 4,900 800 0.0
08/08/2017
4.87
 2,204,420 5.19 5.19 4.83 109,000 4,400 0.8
07/08/2017
5.19
 1,429,510 5.51 5.63 5.16 1,140 26,400 -0.2
04/08/2017
5.51
 1,924,380 5.44 5.82 5.51 5,400 64,230 -0.5
03/08/2017
5.44
 1,291,500 5.09 5.44 5.26 5,100 53,000 -0.4
02/08/2017
5.09
 1,777,750 4.76 5.09 4.69 23,430 2,000 0.2
01/08/2017
4.76
 1,661,360 4.46 4.76 4.44 28,100 108,000 -0.6
31/07/2017
4.46
 1,616,360 4.79 4.79 4.46 6,400 101,660 -0.7
28/07/2017
4.79
 3,961,050 4.77 5.10 4.64 14,100 1,017,500 -8.1
27/07/2017
4.77
 151,420 4.46 4.77 4.77 0 0 0
26/07/2017
4.46
 194,050 4.17 4.46 4.46 0 11,500 -0.1
25/07/2017
4.17
 373,710 3.90 4.17 4.17 0 200,000 -1.3
24/07/2017
3.90
 680,900 3.65 3.90 3.90 0 300,000 -1.9
21/07/2017
3.65
 796,250 3.42 3.65 3.44 2,000 19,300 -0.1
20/07/2017
3.42
 188,420 3.47 3.47 3.32 35,000 0 0.2
19/07/2017
3.47
 25,100 3.47 3.49 3.41 0 0 0
18/07/2017
3.47
 51,400 3.47 3.48 3.41 0 0 0
17/07/2017
3.47
 107,470 3.45 3.50 3.44 0 0 0
14/07/2017
3.45
 245,750 3.49 3.49 3.44 2,000 2,320 -0.0
13/07/2017
3.49
 35,060 3.49 3.66 3.45 10,000 2,200 0.0
12/07/2017
3.49
 98,060 3.50 3.50 3.45 0 0 0
11/07/2017
3.50
 190,290 3.56 3.56 3.44 3,320 83,430 -0.4
10/07/2017
3.56
 212,240 3.57 3.59 3.44 2,200 10 0.0
07/07/2017
3.57
 222,630 3.50 3.63 3.50 0 100 -0.0
06/07/2017
3.50
 150,940 3.55 3.59 3.50 0 100 -0.0
05/07/2017
3.55
 134,260 3.47 3.60 3.47 0 4,000 -0.0
04/07/2017
3.47
 92,950 3.50 3.57 3.46 6,100 0 0.0
03/07/2017
3.50
 198,090 3.54 3.54 3.47 0 0 0
30/06/2017
3.54
 108,720 3.54 3.57 3.51 0 300 -0.0
29/06/2017
3.54
 93,980 3.54 3.60 3.54 6,000 30 0.0
28/06/2017
3.54
 216,660 3.57 3.57 3.49 1,760 0 0.0
27/06/2017
3.57
 194,050 3.62 3.63 3.44 1,800 0 0.0
26/06/2017
3.62
 291,660 3.64 3.69 3.60 30,000 0 0.2
23/06/2017
3.64
 378,160 3.57 3.74 3.52 0 0 0
22/06/2017
3.57
 280,380 3.35 3.57 3.35 10 40 -0.0
21/06/2017
3.35
 128,260 3.38 3.42 3.35 30 0 0.0
20/06/2017
3.38
 274,790 3.42 3.44 3.38 0 20 -0.0
19/06/2017
3.42
 198,610 3.44 3.50 3.38 8,540 0 0.0
16/06/2017
3.44
 186,940 3.48 3.56 3.42 0 0 0
15/06/2017
3.48
 200,110 3.52 3.58 3.46 0 20 -0.0
14/06/2017
3.52
 206,450 3.51 3.63 3.40 0 0 0
13/06/2017
3.51
 443,420 3.54 3.55 3.39 20 0 0.0
12/06/2017
3.54
 693,970 3.69 3.69 3.50 6,420 1,350 0.0
09/06/2017
3.69
 730,910 3.74 3.99 3.64 150 74,100 -0.5
08/06/2017
3.74
 1,110,000 3.49 3.74 3.57 0 1,010 -0.0
07/06/2017
3.49
 1,041,620 3.27 3.49 3.27 150 50,300 -0.3
06/06/2017
3.27
 509,170 3.16 3.33 3.13 100 0 0.0
05/06/2017
3.16
 270,600 3.22 3.22 3.14 10 0 0
02/06/2017
3.22
 643,170 3.03 3.22 3.07 0 0 0
01/06/2017
3.03
 41,990 3.07 3.08 3.03 0 0 0
31/05/2017
3.07
 113,440 3.10 3.13 3.06 0 8,000 -0.0
30/05/2017
3.10
 113,730 3.10 3.15 3.07 28,000 20,000 0.0
29/05/2017
3.10
 83,350 3.10 3.10 3.07 3,800 30,000 -0.1
26/05/2017
3.10
 94,150 3.13 3.13 3.06 6,000 10,000 -0.0
25/05/2017
3.13
 73,850 3.09 3.19 3.12 0 0 0
24/05/2017
3.09
 52,710 3.09 3.13 3.07 3,800 0 0.0
23/05/2017
3.09
 146,550 3.16 3.16 3.05 4,450 0 0.0
22/05/2017
3.16
 89,450 3.19 3.19 3.13 0 0 0
19/05/2017
3.19
 55,310 3.14 3.19 3.13 0 0 0
18/05/2017: Cổ tức tiền mặt tỉ lệ: 5%
18/05/2017
3.14
 234,950 3.24 3.26 3.13 10,000 0 0.1
17/05/2017
3.24
 241,060 3.26 3.26 3.22 18,000 0 0.1
16/05/2017
3.26
 180,450 3.30 3.33 3.25 2,000 0 0.0
15/05/2017
3.30
 364,870 3.24 3.33 3.24 0 30,000 -0.2
12/05/2017
3.24
 596,650 3.03 3.24 3.08 0 105,500 -0.6
11/05/2017
3.03
 117,390 3.08 3.08 3.02 0 0 0
10/05/2017
3.08
 109,120 3.08 3.11 3.02 0 1,500 -0.0
09/05/2017
3.08
 101,670 3.05 3.08 3.00 2,000 0 0.0
08/05/2017
3.05
 182,220 2.97 3.14 2.97 0 0 0
05/05/2017
2.97
 63,310 2.97 3.01 2.94 0 2,000 -0.0
04/05/2017
2.97
 133,830 2.94 3.01 2.94 0 0 0
03/05/2017
2.94
 105,000 2.95 3.05 2.94 100 0 0.0
28/04/2017
2.95
 85,540 2.90 2.95 2.89 8,950 0 0.0
27/04/2017
2.90
 187,660 2.97 2.97 2.85 5,050 9,500 -0.0
26/04/2017
2.97
 14,760 2.98 3.05 2.97 0 40 -0.0
25/04/2017
2.98
 106,100 2.96 3.00 2.96 49,810 8,710 0.2
24/04/2017
2.96
 580,160 2.98 2.98 2.92 446,790 0 2.3
21/04/2017
2.98
 169,670 2.98 2.98 2.91 11,000 0 0.1
20/04/2017
2.98
 282,770 2.93 2.98 2.81 0 5,000 -0.0
19/04/2017
2.93
 159,900 2.98 3.04 2.80 400 0 0.0
18/04/2017
2.98
 50,420 2.97 3.03 2.97 0 5,440 -0.0
17/04/2017
2.97
 160,020 3.07 3.11 2.97 0 6,000 -0.0
14/04/2017
3.07
 149,430 3.11 3.11 2.99 40,870 0 0.2
13/04/2017
3.11
 64,420 3.10 3.14 3.10 15,000 0 0.1
12/04/2017
3.10
 46,920 3.18 3.20 3.08 200 0 0.0
11/04/2017
3.18
 40,000 3.14 3.20 3.10 1,200 2,560 -0.0
10/04/2017
3.14
 66,470 3.14 3.24 3.14 10,000 0 0.1
07/04/2017
3.14
 103,510 3.19 3.19 3.08 1,000 0 0.0
05/04/2017
3.19
 90,760 3.22 3.22 3.17 5,300 0 0.0
04/04/2017
3.22
 82,600 3.22 3.26 3.19 7,300 0 0.0
03/04/2017
3.22
 67,930 3.14 3.25 3.16 11,900 2,000 0.1
31/03/2017
3.14
 148,830 3.24 3.34 3.14 0 2,000 -0.0
30/03/2017
3.24
 176,610 3.29 3.29 3.24 0 5,000 -0.0
29/03/2017
3.29
 90,670 3.29 3.30 3.25 0 500 -0.0
28/03/2017
3.29
 80,210 3.35 3.35 3.28 0 0 0
27/03/2017
3.35
 56,960 3.36 3.36 3.21 3,700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |