CTCP Khoáng sản FECON (fcm)

3.20
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
(2026-03-30) 		-0.09 -2.74% 695,000 -4,000 -0.0
3.16
3.35
3.20
2 tháng
(2026-03-02) 		-0.32 -9.09% 1,668,700 -2,600 0.0
3.16
3.52
3.20
3 tháng
(2026-01-29) 		-0.42 -11.52% 2,586,600 -10,000 -0.0
3.16
3.62
3.20
6 tháng
(2025-10-31) 		-0.36 -10.09% 5,182,200 -1,000 0.0
3.16
3.64
3.20
12 tháng
(2025-05-05) 		-0.49 -13.36% 25,746,900 204,400 0.9
3.16
4.21
3.20
24 tháng
(2024-05-09) 		-0.64 -16.61% 57,696,800 191,606 0.8
2.83
5.17
3.20
36 tháng
(2023-05-15) 		-0.82 -20.49% 102,042,700 183,606 0.8
2.83
6.18
3.20
60 tháng
(2021-05-25) 		-1.97 -38.11% 248,989,300 601,315 4.0
2.81
11.78
3.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/03/2017
3.36
 21,670 3.36 3.37 3.33 0 1,500 -0.0
23/03/2017
3.36
 50,380 3.32 3.38 3.32 7,700 12,200 -0.0
22/03/2017
3.32
 93,070 3.37 3.41 3.32 0 7,500 -0.0
21/03/2017
3.37
 61,700 3.34 3.42 3.35 0 0 0
20/03/2017
3.34
 66,620 3.36 3.37 3.34 250 0 0.0
17/03/2017
3.36
 125,130 3.36 3.38 3.35 11,000 0 0.1
16/03/2017
3.36
 70,360 3.36 3.39 3.31 3,000 0 0.0
15/03/2017
3.36
 191,620 3.37 3.38 3.35 5,200 7,000 -0.0
14/03/2017
3.37
 84,000 3.36 3.40 3.36 2,200 13,000 -0.1
13/03/2017
3.36
 53,880 3.37 3.38 3.32 4,000 3,000 0.0
10/03/2017
3.37
 38,480 3.37 3.40 3.25 0 0 0
09/03/2017
3.37
 78,250 3.34 3.41 3.37 100 0 0.0
08/03/2017
3.34
 96,260 3.36 3.40 3.33 0 11,500 -0.1
07/03/2017
3.36
 238,140 3.32 3.44 3.32 5,000 5,000 -0.0
06/03/2017
3.32
 84,440 3.32 3.33 3.28 11,000 0 0.1
03/03/2017
3.32
 65,900 3.34 3.39 3.31 0 0 0
02/03/2017
3.34
 43,850 3.37 3.37 3.33 0 0 0
01/03/2017
3.37
 107,060 3.37 3.42 3.33 1,500 0 0.0
28/02/2017
3.37
 179,670 3.42 3.46 3.37 27,000 0 0.2
27/02/2017
3.42
 35,260 3.48 3.53 3.40 0 0 0
24/02/2017
3.48
 113,370 3.48 3.58 3.48 150 9,810 -0.1
23/02/2017
3.48
 280,920 3.33 3.53 3.38 2,600 34,380 -0.2
22/02/2017
3.33
 69,350 3.37 3.41 3.32 0 14,700 -0.1
21/02/2017
3.37
 155,530 3.33 3.42 3.36 0 21,870 -0.1
20/02/2017
3.33
 66,080 3.29 3.34 3.26 0 0 0
17/02/2017
3.29
 28,860 3.31 3.36 3.26 0 0 0
16/02/2017
3.31
 162,700 3.30 3.33 3.25 48,200 600 0.3
15/02/2017
3.30
 47,320 3.38 3.38 3.30 0 0 0
14/02/2017
3.38
 300,660 3.28 3.40 3.26 85,670 42,380 0.2

Chính sách bảo mật | Điều khoản sử dụng |