CTCP Khoáng sản FECON (fcm)

2.96
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
(2026-08-17) 		-0.10 -3.27% 802,800 35,200 0
2.96
3.09
2.96
2 tháng
(2026-07-16) 		-0.24 -7.57% 1,477,100 41,300 0
2.96
3.20
2.96
3 tháng
(2026-06-16) 		-0.33 -10.02% 2,235,300 40,200 0
2.96
3.50
2.96
6 tháng
(2026-03-18) 		-0.21 -6.73% 4,130,500 17,400 -0.0
2.96
3.50
2.96
12 tháng
(2025-09-19) 		-0.91 -23.53% 10,837,600 21,300 -0.0
2.96
3.87
2.96
24 tháng
(2024-09-24) 		-0.03 -0.95% 56,537,000 207,806 0.8
2.73
5
2.96
36 tháng
(2023-10-02) 		-2.10 -41.53% 71,836,200 254,106 1.0
2.73
5.12
2.96
60 tháng
(2021-10-11) 		-3.02 -50.51% 239,618,200 630,015 4.0
2.72
11.39
2.96
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/06/2017
3.50
 291,660 3.52 3.57 3.48 30,000 0 0.2
23/06/2017
3.52
 378,160 3.45 3.61 3.40 0 0 0
22/06/2017
3.45
 280,380 3.24 3.46 3.24 10 40 -0.0
21/06/2017
3.24
 128,260 3.27 3.31 3.24 30 0 0.0
20/06/2017
3.27
 274,790 3.31 3.33 3.27 0 20 -0.0
19/06/2017
3.31
 198,610 3.33 3.39 3.27 8,540 0 0.0
16/06/2017
3.33
 186,940 3.37 3.44 3.31 0 0 0
15/06/2017
3.37
 200,110 3.41 3.46 3.35 0 20 -0.0
14/06/2017
3.41
 206,450 3.40 3.51 3.29 0 0 0
13/06/2017
3.40
 443,420 3.42 3.44 3.28 20 0 0.0
12/06/2017
3.42
 693,970 3.57 3.57 3.39 6,420 1,350 0.0
09/06/2017
3.57
 730,910 3.61 3.86 3.52 150 74,100 -0.5
08/06/2017
3.61
 1,110,000 3.38 3.61 3.46 0 1,010 -0.0
07/06/2017
3.38
 1,041,620 3.16 3.38 3.16 150 50,300 -0.3
06/06/2017
3.16
 509,170 3.06 3.22 3.03 100 0 0.0
05/06/2017
3.06
 270,600 3.11 3.11 3.04 10 0 0
02/06/2017
3.11
 643,170 2.94 3.12 2.97 0 0 0
01/06/2017
2.94
 41,990 2.97 2.98 2.94 0 0 0
31/05/2017
2.97
 113,440 3.00 3.03 2.96 0 8,000 -0.0
30/05/2017
3.00
 113,730 3.00 3.05 2.97 28,000 20,000 0.0
29/05/2017
3.00
 83,350 3.00 3.00 2.97 3,800 30,000 -0.1
26/05/2017
3.00
 94,150 3.03 3.03 2.96 6,000 10,000 -0.0
25/05/2017
3.03
 73,850 2.99 3.09 3.02 0 0 0
24/05/2017
2.99
 52,710 2.99 3.03 2.97 3,800 0 0.0
23/05/2017
2.99
 146,550 3.06 3.06 2.95 4,450 0 0.0
22/05/2017
3.06
 89,450 3.08 3.08 3.03 0 0 0
19/05/2017
3.08
 55,310 3.03 3.09 3.03 0 0 0
18/05/2017: Cổ tức tiền mặt tỉ lệ: 5%
18/05/2017
3.03
 234,950 3.14 3.15 3.03 10,000 0 0.1
17/05/2017
3.14
 241,060 3.16 3.16 3.12 18,000 0 0.1
16/05/2017
3.16
 180,450 3.19 3.22 3.15 2,000 0 0.0
15/05/2017
3.19
 364,870 3.14 3.22 3.14 0 30,000 -0.2
12/05/2017
3.14
 596,650 2.93 3.14 2.98 0 105,500 -0.6
11/05/2017
2.93
 117,390 2.98 2.98 2.93 0 0 0
10/05/2017
2.98
 109,120 2.98 3.01 2.93 0 1,500 -0.0
09/05/2017
2.98
 101,670 2.95 2.98 2.90 2,000 0 0.0
08/05/2017
2.95
 182,220 2.88 3.04 2.87 0 0 0
05/05/2017
2.88
 63,310 2.87 2.91 2.84 0 2,000 -0.0
04/05/2017
2.87
 133,830 2.84 2.91 2.84 0 0 0
03/05/2017
2.84
 105,000 2.85 2.95 2.84 100 0 0.0
28/04/2017
2.85
 85,540 2.81 2.85 2.80 8,950 0 0.0
27/04/2017
2.81
 187,660 2.87 2.87 2.76 5,050 9,500 -0.0
26/04/2017
2.87
 14,760 2.89 2.95 2.87 0 40 -0.0
25/04/2017
2.89
 106,100 2.87 2.90 2.86 49,810 8,710 0.2
24/04/2017
2.87
 580,160 2.88 2.88 2.83 446,790 0 2.3
21/04/2017
2.88
 169,670 2.88 2.89 2.82 11,000 0 0.1
20/04/2017
2.88
 282,770 2.83 2.88 2.72 0 5,000 -0.0
19/04/2017
2.83
 159,900 2.89 2.94 2.71 400 0 0.0
18/04/2017
2.89
 50,420 2.87 2.93 2.87 0 5,440 -0.0
17/04/2017
2.87
 160,020 2.97 3.01 2.87 0 6,000 -0.0
14/04/2017
2.97
 149,430 3.01 3.01 2.89 40,870 0 0.2
13/04/2017
3.01
 64,420 3.00 3.04 3.00 15,000 0 0.1
12/04/2017
3.00
 46,920 3.08 3.09 2.98 200 0 0.0
11/04/2017
3.08
 40,000 3.04 3.09 3.00 1,200 2,560 -0.0
10/04/2017
3.04
 66,470 3.04 3.14 3.04 10,000 0 0.1
07/04/2017
3.04
 103,510 3.09 3.09 2.98 1,000 0 0.0
05/04/2017
3.09
 90,760 3.12 3.12 3.06 5,300 0 0.0
04/04/2017
3.12
 82,600 3.12 3.15 3.09 7,300 0 0.0
03/04/2017
3.12
 67,930 3.04 3.15 3.05 11,900 2,000 0.1
31/03/2017
3.04
 148,830 3.13 3.23 3.04 0 2,000 -0.0
30/03/2017
3.13
 176,610 3.18 3.18 3.13 0 5,000 -0.0
29/03/2017
3.18
 90,670 3.18 3.19 3.15 0 500 -0.0
28/03/2017
3.18
 80,210 3.24 3.24 3.17 0 0 0
27/03/2017
3.24
 56,960 3.25 3.25 3.10 3,700 0 0.0
24/03/2017
3.25
 21,670 3.25 3.26 3.22 0 1,500 -0.0
23/03/2017
3.25
 50,380 3.21 3.27 3.21 7,700 12,200 -0.0
22/03/2017
3.21
 93,070 3.26 3.30 3.21 0 7,500 -0.0
21/03/2017
3.26
 61,700 3.24 3.31 3.24 0 0 0
20/03/2017
3.24
 66,620 3.25 3.26 3.23 250 0 0.0
17/03/2017
3.25
 125,130 3.25 3.27 3.24 11,000 0 0.1
16/03/2017
3.25
 70,360 3.25 3.28 3.20 3,000 0 0.0
15/03/2017
3.25
 191,620 3.26 3.27 3.24 5,200 7,000 -0.0
14/03/2017
3.26
 84,000 3.25 3.29 3.25 2,200 13,000 -0.1
13/03/2017
3.25
 53,880 3.26 3.27 3.21 4,000 3,000 0.0
10/03/2017
3.26
 38,480 3.26 3.29 3.15 0 0 0
09/03/2017
3.26
 78,250 3.24 3.30 3.26 100 0 0.0
08/03/2017
3.24
 96,260 3.25 3.29 3.22 0 11,500 -0.1
07/03/2017
3.25
 238,140 3.21 3.33 3.21 5,000 5,000 -0.0
06/03/2017
3.21
 84,440 3.21 3.22 3.17 11,000 0 0.1
03/03/2017
3.21
 65,900 3.23 3.28 3.20 0 0 0
02/03/2017
3.23
 43,850 3.26 3.26 3.22 0 0 0
01/03/2017
3.26
 107,060 3.26 3.31 3.22 1,500 0 0.0
28/02/2017
3.26
 179,670 3.31 3.35 3.26 27,000 0 0.2
27/02/2017
3.31
 35,260 3.37 3.42 3.29 0 0 0
24/02/2017
3.37
 113,370 3.37 3.46 3.37 150 9,810 -0.1
23/02/2017
3.37
 280,920 3.22 3.42 3.27 2,600 34,380 -0.2
22/02/2017
3.22
 69,350 3.26 3.30 3.21 0 14,700 -0.1
21/02/2017
3.26
 155,530 3.22 3.31 3.25 0 21,870 -0.1
20/02/2017
3.22
 66,080 3.19 3.24 3.15 0 0 0
17/02/2017
3.19
 28,860 3.20 3.25 3.15 0 0 0
16/02/2017
3.20
 162,700 3.20 3.22 3.15 48,200 600 0.3
15/02/2017
3.20
 47,320 3.27 3.27 3.20 0 0 0
14/02/2017
3.27
 300,660 3.17 3.29 3.16 85,670 42,380 0.2
13/02/2017
3.17
 171,180 3.17 3.20 3.13 0 0 0
10/02/2017
3.17
 87,600 3.18 3.20 3.15 2,000 0 0.0
09/02/2017
3.18
 135,050 3.25 3.25 3.15 0 0 0
08/02/2017
3.25
 51,970 3.22 3.26 3.20 0 0 0
07/02/2017
3.22
 74,710 3.25 3.25 3.22 0 0 0
06/02/2017
3.25
 88,290 3.25 3.26 3.20 33,300 0 0.2
03/02/2017
3.25
 36,210 3.26 3.26 3.21 0 0 0
02/02/2017
3.26
 68,510 3.21 3.31 3.21 48,800 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |