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)
16/09/2016
2.79
 52,840 2.81 2.84 2.74 0 0 0
15/09/2016
2.81
 233,790 2.80 2.91 2.80 21,300 31,570 -0.0
14/09/2016
2.80
 437,800 2.63 2.81 2.67 166,700 32,300 0.6
13/09/2016
2.63
 100,830 2.63 2.68 2.58 65,040 0 0.3
12/09/2016
2.63
 175,220 2.63 2.74 2.56 35,160 0 0.2
09/09/2016
2.63
 115,790 2.63 2.63 2.57 23,000 0 0.1
08/09/2016
2.63
 40,400 2.57 2.63 2.51 0 0 0
07/09/2016
2.57
 75,080 2.51 2.57 2.51 0 0 0
06/09/2016
2.51
 96,150 2.63 2.63 2.51 0 0 0
05/09/2016
2.63
 77,910 2.57 2.63 2.51 0 0 0
01/09/2016
2.57
 40,860 2.57 2.57 2.51 0 0 0
31/08/2016
2.57
 88,570 2.51 2.63 2.51 20,000 0 0.1
30/08/2016
2.51
 56,100 2.51 2.51 2.45 530 0 0.0
29/08/2016
2.51
 49,560 2.57 2.57 2.51 2,000 0 0.0
26/08/2016
2.57
 17,970 2.57 2.63 2.57 0 0 0
25/08/2016
2.57
 47,700 2.57 2.57 2.51 0 0 0
24/08/2016
2.57
 23,860 2.63 2.63 2.57 0 0 0
23/08/2016
2.63
 21,340 2.63 2.63 2.57 0 0 0
22/08/2016
2.63
 183,600 2.57 2.68 2.57 0 0 0
19/08/2016
2.57
 26,930 2.57 2.63 2.57 0 0 0
18/08/2016
2.57
 113,640 2.57 2.68 2.57 0 0 0
17/08/2016
2.57
 103,370 2.63 2.63 2.51 0 0 0
16/08/2016
2.63
 157,190 2.57 2.63 2.57 10,000 0 0.0
15/08/2016
2.57
 24,640 2.57 2.63 2.51 0 0 0
12/08/2016
2.57
 70,330 2.63 2.63 2.51 0 0 0
11/08/2016
2.63
 90,280 2.63 2.63 2.57 0 0 0
10/08/2016
2.63
 338,310 2.51 2.68 2.45 500 0 0.0
09/08/2016
2.51
 72,950 2.45 2.51 2.40 0 0 0
08/08/2016
2.45
 21,140 2.40 2.45 2.45 0 0 0
05/08/2016
2.40
 148,170 2.45 2.45 2.40 0 0 0
04/08/2016
2.45
 184,090 2.63 2.63 2.45 0 0 0
03/08/2016
2.63
 15,380 2.68 2.68 2.57 0 0 0
02/08/2016
2.68
 121,000 2.63 2.68 2.51 0 0 0
01/08/2016
2.63
 29,380 2.74 2.74 2.63 0 0 0
29/07/2016
2.74
 43,260 2.74 2.74 2.68 0 0 0
28/07/2016
2.74
 28,790 2.68 2.74 2.68 0 0 0
27/07/2016
2.68
 49,980 2.74 2.74 2.68 0 0 0
26/07/2016
2.74
 117,380 2.74 2.74 2.63 0 0 0
25/07/2016
2.74
 108,120 2.74 2.74 2.68 0 0 0
22/07/2016
2.74
 186,080 2.80 2.80 2.68 0 0 0
21/07/2016
2.80
 327,290 2.80 2.91 2.74 0 0 0
20/07/2016
2.80
 91,010 2.85 2.85 2.74 0 0 0
19/07/2016
2.85
 201,190 2.80 2.85 2.80 0 0 0
18/07/2016
2.80
 140,010 2.80 2.91 2.80 0 0 0
15/07/2016
2.80
 71,750 2.85 2.85 2.80 0 0 0
14/07/2016
2.85
 277,950 2.91 2.91 2.80 0 0 0
13/07/2016
2.91
 298,860 2.85 2.97 2.85 0 0 0
12/07/2016
2.85
 601,220 2.97 2.97 2.80 0 0 0
11/07/2016
2.97
 571,370 2.85 3.02 2.85 0 1,500 -0.0
08/07/2016
2.85
 200,730 2.80 2.85 2.74 0 0 0
07/07/2016
2.80
 346,760 2.85 2.91 2.80 0 0 0
06/07/2016
2.85
 214,620 2.80 2.91 2.74 0 0 0
05/07/2016
2.80
 244,890 2.80 2.85 2.74 0 1,500 -0.0
04/07/2016
2.80
 74,990 2.85 2.85 2.80 0 0 0
01/07/2016
2.85
 90,980 2.74 2.85 2.74 0 0 0
30/06/2016
2.74
 68,350 2.80 2.85 2.74 0 0 0
29/06/2016
2.80
 223,240 2.63 2.80 2.63 0 0 0
28/06/2016
2.63
 100,880 2.63 2.68 2.57 0 0 0
27/06/2016
2.63
 93,950 2.74 2.74 2.57 1,000 0 0.0
24/06/2016
2.74
 281,560 2.80 2.80 2.63 0 0 0
23/06/2016
2.80
 126,690 2.80 2.80 2.74 900 0 0.0
22/06/2016
2.80
 98,490 2.85 2.85 2.74 0 0 0
21/06/2016
2.85
 163,850 2.85 2.85 2.80 0 0 0
20/06/2016
2.85
 32,860 2.80 2.85 2.80 0 0 0
17/06/2016
2.80
 39,420 2.91 2.91 2.80 0 0 0
16/06/2016
2.91
 142,620 2.85 2.91 2.85 0 0 0
15/06/2016
2.85
 86,650 2.91 2.91 2.85 0 0 0
14/06/2016
2.91
 34,340 2.91 2.97 2.85 0 0 0
13/06/2016
2.91
 287,760 2.91 2.97 2.91 0 0 0
10/06/2016
2.91
 238,530 2.97 3.02 2.91 0 0 0
09/06/2016
2.97
 116,640 2.91 2.97 2.91 0 0 0
08/06/2016
2.91
 109,080 2.91 2.97 2.85 0 0 0
07/06/2016
2.91
 58,580 2.91 2.91 2.85 0 5,000 -0.0
06/06/2016
2.91
 234,000 2.97 2.97 2.85 0 15,000 -0.1
03/06/2016
2.97
 160,040 2.97 2.97 2.91 0 0 0
02/06/2016
2.97
 103,490 2.91 2.97 2.85 0 0 0
01/06/2016
2.91
 108,120 2.91 2.97 2.85 0 0 0
31/05/2016
2.91
 389,410 2.80 2.97 2.80 20,000 0 0.1
30/05/2016
2.80
 101,320 2.80 2.85 2.80 0 0 0
27/05/2016
2.80
 86,020 2.80 2.85 2.74 0 0 0
26/05/2016
2.80
 122,480 2.80 2.85 2.74 0 0 0
25/05/2016
2.80
 146,750 2.85 2.91 2.80 0 0 0
24/05/2016
2.85
 93,040 2.80 2.85 2.80 0 0 0
23/05/2016
2.80
 136,040 2.80 2.85 2.80 0 0 0
20/05/2016
2.80
 71,680 2.91 2.91 2.80 0 0 0
19/05/2016
2.91
 75,770 2.85 2.91 2.80 0 0 0
18/05/2016
2.85
 57,710 2.91 2.97 2.85 0 0 0
17/05/2016
2.91
 44,590 2.91 3.02 2.85 0 0 0
16/05/2016
2.91
 135,270 2.91 2.91 2.85 0 0 0
13/05/2016
2.91
 150,250 2.91 2.97 2.80 0 0 0
12/05/2016
2.91
 113,930 2.97 3.02 2.91 0 0 0
11/05/2016: Cổ tức tiền mặt tỉ lệ: 5%
11/05/2016
2.97
 104,610 2.91 3.02 2.85 0 0 0
10/05/2016
2.91
 239,840 2.96 3.01 2.91 0 0 0
09/05/2016
2.96
 255,930 3.01 3.01 2.96 83,430 0 0.5
06/05/2016
3.01
 311,210 3.01 3.07 2.96 0 0 0
05/05/2016
3.01
 245,700 3.01 3.01 2.96 0 0 0
04/05/2016
3.01
 120,320 2.91 3.01 2.96 0 0 0
29/04/2016
2.91
 190,900 2.96 3.01 2.91 0 0 0
28/04/2016
2.96
 201,630 2.91 3.01 2.91 18,000 0 0.1
27/04/2016
2.91
 140,050 2.91 3.01 2.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |