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)
06/09/2016
2.43
 96,150 2.54 2.54 2.43 0 0 0
05/09/2016
2.54
 77,910 2.48 2.54 2.43 0 0 0
01/09/2016
2.48
 40,860 2.48 2.48 2.43 0 0 0
31/08/2016
2.48
 88,570 2.43 2.54 2.43 20,000 0 0.1
30/08/2016
2.43
 56,100 2.43 2.43 2.37 530 0 0.0
29/08/2016
2.43
 49,560 2.48 2.48 2.43 2,000 0 0.0
26/08/2016
2.48
 17,970 2.48 2.54 2.48 0 0 0
25/08/2016
2.48
 47,700 2.48 2.48 2.43 0 0 0
24/08/2016
2.48
 23,860 2.54 2.54 2.48 0 0 0
23/08/2016
2.54
 21,340 2.54 2.54 2.48 0 0 0
22/08/2016
2.54
 183,600 2.48 2.60 2.48 0 0 0
19/08/2016
2.48
 26,930 2.48 2.54 2.48 0 0 0
18/08/2016
2.48
 113,640 2.48 2.60 2.48 0 0 0
17/08/2016
2.48
 103,370 2.54 2.54 2.43 0 0 0
16/08/2016
2.54
 157,190 2.48 2.54 2.48 10,000 0 0.0
15/08/2016
2.48
 24,640 2.48 2.54 2.43 0 0 0
12/08/2016
2.48
 70,330 2.54 2.54 2.43 0 0 0
11/08/2016
2.54
 90,280 2.54 2.54 2.48 0 0 0
10/08/2016
2.54
 338,310 2.43 2.60 2.37 500 0 0.0
09/08/2016
2.43
 72,950 2.37 2.43 2.32 0 0 0
08/08/2016
2.37
 21,140 2.32 2.37 2.37 0 0 0
05/08/2016
2.32
 148,170 2.37 2.37 2.32 0 0 0
04/08/2016
2.37
 184,090 2.54 2.54 2.37 0 0 0
03/08/2016
2.54
 15,380 2.60 2.60 2.48 0 0 0
02/08/2016
2.60
 121,000 2.54 2.60 2.43 0 0 0
01/08/2016
2.54
 29,380 2.65 2.65 2.54 0 0 0
29/07/2016
2.65
 43,260 2.65 2.65 2.60 0 0 0
28/07/2016
2.65
 28,790 2.60 2.65 2.60 0 0 0
27/07/2016
2.60
 49,980 2.65 2.65 2.60 0 0 0
26/07/2016
2.65
 117,380 2.65 2.65 2.54 0 0 0
25/07/2016
2.65
 108,120 2.65 2.65 2.60 0 0 0
22/07/2016
2.65
 186,080 2.71 2.71 2.60 0 0 0
21/07/2016
2.71
 327,290 2.71 2.82 2.65 0 0 0
20/07/2016
2.71
 91,010 2.76 2.76 2.65 0 0 0
19/07/2016
2.76
 201,190 2.71 2.76 2.71 0 0 0
18/07/2016
2.71
 140,010 2.71 2.82 2.71 0 0 0
15/07/2016
2.71
 71,750 2.76 2.76 2.71 0 0 0
14/07/2016
2.76
 277,950 2.82 2.82 2.71 0 0 0
13/07/2016
2.82
 298,860 2.76 2.87 2.76 0 0 0
12/07/2016
2.76
 601,220 2.87 2.87 2.71 0 0 0
11/07/2016
2.87
 571,370 2.76 2.93 2.76 0 1,500 -0.0
08/07/2016
2.76
 200,730 2.71 2.76 2.65 0 0 0
07/07/2016
2.71
 346,760 2.76 2.82 2.71 0 0 0
06/07/2016
2.76
 214,620 2.71 2.82 2.65 0 0 0
05/07/2016
2.71
 244,890 2.71 2.76 2.65 0 1,500 -0.0
04/07/2016
2.71
 74,990 2.76 2.76 2.71 0 0 0
01/07/2016
2.76
 90,980 2.65 2.76 2.65 0 0 0
30/06/2016
2.65
 68,350 2.71 2.76 2.65 0 0 0
29/06/2016
2.71
 223,240 2.54 2.71 2.54 0 0 0
28/06/2016
2.54
 100,880 2.54 2.60 2.48 0 0 0
27/06/2016
2.54
 93,950 2.65 2.65 2.48 1,000 0 0.0
24/06/2016
2.65
 281,560 2.71 2.71 2.54 0 0 0
23/06/2016
2.71
 126,690 2.71 2.71 2.65 900 0 0.0
22/06/2016
2.71
 98,490 2.76 2.76 2.65 0 0 0
21/06/2016
2.76
 163,850 2.76 2.76 2.71 0 0 0
20/06/2016
2.76
 32,860 2.71 2.76 2.71 0 0 0
17/06/2016
2.71
 39,420 2.82 2.82 2.71 0 0 0
16/06/2016
2.82
 142,620 2.76 2.82 2.76 0 0 0
15/06/2016
2.76
 86,650 2.82 2.82 2.76 0 0 0
14/06/2016
2.82
 34,340 2.82 2.87 2.76 0 0 0
13/06/2016
2.82
 287,760 2.82 2.87 2.82 0 0 0
10/06/2016
2.82
 238,530 2.87 2.93 2.82 0 0 0
09/06/2016
2.87
 116,640 2.82 2.87 2.82 0 0 0
08/06/2016
2.82
 109,080 2.82 2.87 2.76 0 0 0
07/06/2016
2.82
 58,580 2.82 2.82 2.76 0 5,000 -0.0
06/06/2016
2.82
 234,000 2.87 2.87 2.76 0 15,000 -0.1
03/06/2016
2.87
 160,040 2.87 2.87 2.82 0 0 0
02/06/2016
2.87
 103,490 2.82 2.87 2.76 0 0 0
01/06/2016
2.82
 108,120 2.82 2.87 2.76 0 0 0
31/05/2016
2.82
 389,410 2.71 2.87 2.71 20,000 0 0.1
30/05/2016
2.71
 101,320 2.71 2.76 2.71 0 0 0
27/05/2016
2.71
 86,020 2.71 2.76 2.65 0 0 0
26/05/2016
2.71
 122,480 2.71 2.76 2.65 0 0 0
25/05/2016
2.71
 146,750 2.76 2.82 2.71 0 0 0
24/05/2016
2.76
 93,040 2.71 2.76 2.71 0 0 0
23/05/2016
2.71
 136,040 2.71 2.76 2.71 0 0 0
20/05/2016
2.71
 71,680 2.82 2.82 2.71 0 0 0
19/05/2016
2.82
 75,770 2.76 2.82 2.71 0 0 0
18/05/2016
2.76
 57,710 2.82 2.87 2.76 0 0 0
17/05/2016
2.82
 44,590 2.82 2.93 2.76 0 0 0
16/05/2016
2.82
 135,270 2.82 2.82 2.76 0 0 0
13/05/2016
2.82
 150,250 2.82 2.87 2.71 0 0 0
12/05/2016
2.82
 113,930 2.87 2.93 2.82 0 0 0
11/05/2016: Cổ tức tiền mặt tỉ lệ: 5%
11/05/2016
2.87
 104,610 2.82 2.93 2.76 0 0 0
10/05/2016
2.82
 239,840 2.87 2.92 2.82 0 0 0
09/05/2016
2.87
 255,930 2.92 2.92 2.87 83,430 0 0.5
06/05/2016
2.92
 311,210 2.92 2.97 2.87 0 0 0
05/05/2016
2.92
 245,700 2.92 2.92 2.87 0 0 0
04/05/2016
2.92
 120,320 2.82 2.92 2.87 0 0 0
29/04/2016
2.82
 190,900 2.87 2.92 2.82 0 0 0
28/04/2016
2.87
 201,630 2.82 2.92 2.82 18,000 0 0.1
27/04/2016
2.82
 140,050 2.82 2.92 2.82 0 0 0
26/04/2016
2.82
 386,290 2.77 2.92 2.77 0 0 0
25/04/2016
2.77
 313,520 2.82 2.92 2.77 0 0 0
22/04/2016
2.82
 174,810 2.77 2.87 2.77 3,000 0 0.0
21/04/2016
2.77
 243,610 2.72 2.82 2.77 0 0 0
20/04/2016
2.72
 303,670 2.82 2.82 2.72 0 0 0
19/04/2016
2.82
 726,120 3.02 3.02 2.82 0 0 0
15/04/2016
3.02
 185,200 3.07 3.07 2.97 0 0 0
14/04/2016
3.07
 394,720 3.02 3.12 2.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |