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)
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
03/03/2016
2.96
 557,500 2.86 2.96 2.81 0 0 0
02/03/2016
2.86
 1,122,810 2.86 3.01 2.86 0 0 0
01/03/2016
2.86
 428,140 2.70 2.86 2.81 0 0 0
29/02/2016
2.70
 863,100 2.55 2.70 2.55 0 0 0
26/02/2016
2.55
 257,140 2.49 2.60 2.44 0 0 0
25/02/2016
2.49
 227,080 2.55 2.60 2.49 0 0 0
24/02/2016
2.55
 278,450 2.55 2.55 2.49 0 0 0
23/02/2016
2.55
 171,600 2.55 2.60 2.49 0 0 0
22/02/2016
2.55
 187,190 2.44 2.60 2.49 0 0 0
19/02/2016
2.44
 380,710 2.49 2.55 2.44 0 219,200 -1.0
18/02/2016
2.49
 312,420 2.44 2.55 2.44 0 145,000 -0.7
17/02/2016
2.44
 287,600 2.55 2.55 2.44 0 0 0
16/02/2016
2.55
 262,130 2.49 2.60 2.49 1,000 0 0.0
15/02/2016
2.49
 300,750 2.49 2.55 2.44 0 0 0
05/02/2016
2.49
 142,720 2.39 2.49 2.39 0 0 0
04/02/2016
2.39
 124,460 2.34 2.44 2.39 0 0 0
03/02/2016
2.34
 237,920 2.39 2.39 2.29 0 0 0
02/02/2016
2.39
 379,340 2.55 2.55 2.39 0 0 0
01/02/2016
2.55
 473,820 2.60 2.65 2.49 0 0 0
29/01/2016
2.60
 158,030 2.55 2.60 2.55 0 0 0
28/01/2016
2.55
 805,680 2.39 2.55 2.39 0 0 0
27/01/2016
2.39
 777,590 2.34 2.44 2.29 0 0 0
26/01/2016
2.34
 146,300 2.44 2.44 2.29 0 0 0
25/01/2016
2.44
 1,533,660 2.44 2.55 2.29 0 0 0
22/01/2016
2.44
 80,300 2.60 2.60 2.44 0 0 0
21/01/2016
2.60
 97,520 2.75 2.75 2.60 0 0 0
20/01/2016
2.75
 204,400 2.86 2.86 2.70 0 0 0
19/01/2016
2.86
 179,250 2.91 2.91 2.75 0 0 0
18/01/2016
2.91
 115,000 3.12 3.12 2.91 0 0 0
15/01/2016
3.12
 54,120 3.12 3.12 2.96 0 0 0
14/01/2016
3.12
 71,320 3.12 3.12 2.96 0 0 0
13/01/2016
3.12
 24,070 3.12 3.12 3.01 0 0 0
12/01/2016
3.12
 88,940 3.07 3.12 3.01 0 0 0
11/01/2016
3.07
 92,220 3.12 3.12 3.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |