CTCP Khoáng sản FECON (fcm)

3.19
0.02
(0.63%)
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
(2026-06-30) 		-0.14 -4.31% 536,500 11,400 0
3.07
3.36
3.17
2 tháng
(2026-06-01) 		-0.15 -4.60% 1,421,200 2,600 0
3.07
3.62
3.17
3 tháng
(2026-05-04) 		-0.09 -2.81% 1,975,500 2,300 0
3.07
3.62
3.17
6 tháng
(2026-02-02) 		-0.41 -11.67% 4,275,000 -8,200 -0.0
3.07
3.62
3.17
12 tháng
(2025-08-04) 		-0.92 -22.81% 15,428,900 199,200 0.8
3.07
4.15
3.17
24 tháng
(2024-08-09) 		-0.05 -1.69% 56,075,600 178,606 0.8
2.83
5.17
3.17
36 tháng
(2023-08-15) 		-2.52 -44.80% 87,247,100 224,006 1.0
2.83
6.18
3.17
60 tháng
(2021-08-25) 		-2.20 -41.39% 249,323,200 551,115 3.7
2.81
11.78
3.17
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/04/2016
2.91
 386,290 2.86 3.01 2.86 0 0 0
25/04/2016
2.86
 313,520 2.91 3.01 2.86 0 0 0
22/04/2016
2.91
 174,810 2.86 2.96 2.86 3,000 0 0.0
21/04/2016
2.86
 243,610 2.81 2.91 2.86 0 0 0
20/04/2016
2.81
 303,670 2.91 2.91 2.81 0 0 0
19/04/2016
2.91
 726,120 3.12 3.12 2.91 0 0 0
15/04/2016
3.12
 185,200 3.17 3.17 3.07 0 0 0
14/04/2016
3.17
 394,720 3.12 3.22 3.07 0 0 0
13/04/2016
3.12
 457,130 2.96 3.12 2.91 0 0 0
12/04/2016
2.96
 281,180 2.96 3.01 2.91 0 0 0
11/04/2016
2.96
 284,030 2.91 3.07 2.86 0 0 0
08/04/2016
2.91
 98,970 2.91 2.96 2.86 0 0 0
07/04/2016
2.91
 134,250 2.91 2.96 2.86 0 0 0
06/04/2016
2.91
 129,560 2.91 2.91 2.81 0 0 0
05/04/2016
2.91
 78,630 2.86 2.91 2.86 0 0 0
04/04/2016
2.86
 164,740 2.86 2.91 2.81 0 0 0
01/04/2016
2.86
 257,530 2.91 2.91 2.81 0 0 0
31/03/2016
2.91
 184,540 2.91 2.96 2.91 0 0 0
30/03/2016
2.91
 295,950 2.96 3.01 2.91 0 0 0
29/03/2016
2.96
 406,780 3.01 3.07 2.96 0 0 0
28/03/2016
3.01
 242,180 2.86 3.01 2.86 0 0 0
25/03/2016
2.86
 392,250 2.86 2.96 2.86 0 0 0
24/03/2016
2.86
 324,880 3.01 3.01 2.86 0 0 0
23/03/2016
3.01
 340,480 2.91 3.01 2.91 0 0 0
22/03/2016
2.91
 390,090 2.81 2.96 2.81 0 16,000 -0.1
21/03/2016
2.81
 471,530 2.91 2.91 2.81 0 20,000 -0.1
18/03/2016
2.91
 286,330 2.91 2.96 2.86 8,000 10,000 -0.0
17/03/2016
2.91
 297,460 2.81 2.96 2.86 15,000 0 0.1
16/03/2016
2.81
 241,660 2.81 2.91 2.81 20,000 0 0.1
15/03/2016
2.81
 237,440 2.91 2.91 2.81 0 0 0
14/03/2016
2.91
 197,970 2.86 2.91 2.81 0 0 0
11/03/2016
2.86
 484,050 2.86 2.91 2.86 10,000 0 0.1
10/03/2016
2.86
 172,020 2.86 2.91 2.86 0 0 0
09/03/2016
2.86
 350,390 2.91 2.91 2.81 0 0 0
08/03/2016
2.91
 380,100 2.81 2.96 2.81 0 0 0
07/03/2016
2.81
 453,560 2.91 2.96 2.81 0 0 0
04/03/2016
2.91
 307,910 2.96 2.96 2.91 0 1,200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |