CTCP Khoáng sản FECON (fcm)

3.65
0.01
(0.27%)
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
(2025-11-04) 		-0.15 -3.96% 966,700 8,500 0.0
3.60
3.79
3.64
2 tháng
(2025-10-06) 		-0.32 -8.08% 2,338,600 -2,200 -0.0
3.53
3.96
3.64
3 tháng
(2025-09-05) 		-0.46 -11.22% 4,562,800 3,300 0.0
3.53
4.17
3.64
6 tháng
(2025-06-09) 		-0.17 -4.46% 17,228,600 216,900 0.9
3.53
4.39
3.64
12 tháng
(2024-12-09) 		0.46 14.47% 47,962,400 180,806 0.8
3.03
5.39
3.64
24 tháng
(2023-12-15) 		-1.09 -23.07% 60,641,800 240,406 1.0
2.95
5.39
3.64
36 tháng
(2022-12-20) 		-0.01 -0.24% 105,219,400 141,115 1.6
2.95
6.44
3.64
60 tháng
(2020-12-30) 		-1.43 -28.16% 248,932,920 658,205 4.3
2.93
12.28
3.64
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2014
7.10
 809,170 6.99 7.15 6.99 10,000 1,030 0.1
18/09/2014
6.99
 1,400,560 7.26 7.37 6.99 34,000 0 0.4
17/09/2014
7.26
 1,056,440 7.48 7.69 7.26 970 0 0.0
16/09/2014
7.48
 1,110,440 7.58 7.58 7.26 0 0 0
15/09/2014
7.58
 1,373,680 7.58 7.91 7.58 220,000 0 3.1
12/09/2014
7.58
 2,795,680 7.58 7.80 7.53 85,000 0 1.2
11/09/2014
7.58
 1,326,180 7.10 7.58 6.99 10,700 0 0.1
10/09/2014
7.10
 710,040 6.93 7.15 6.72 29,620 105,000 -1.0
09/09/2014
6.93
 1,854,390 7.42 7.42 6.93 10,000 5,000 0.1
08/09/2014
7.42
 1,174,800 7.58 7.69 7.42 0 0 0
05/09/2014
7.58
 887,590 7.80 7.86 7.53 0 18,780 -0.3
04/09/2014
7.80
 1,797,270 7.58 8.02 7.58 0 40,000 -0.6
03/09/2014
7.58
 2,147,230 7.10 7.58 7.15 145,000 0 2.0
29/08/2014
7.10
 1,789,450 6.77 7.21 6.88 28,780 0 0.4
28/08/2014
6.77
 415,620 6.61 6.88 6.66 40,000 0 0.5
27/08/2014
6.61
 808,590 6.72 6.77 6.61 0 100,000 -1.2
26/08/2014
6.72
 528,090 6.88 6.88 6.72 0 0 0
25/08/2014
6.88
 650,060 6.88 6.99 6.88 10,000 0 0.1
22/08/2014
6.88
 683,890 6.77 6.93 6.77 20,000 0 0.3
21/08/2014
6.77
 598,360 6.83 6.93 6.77 0 8,730 -0.1
20/08/2014
6.83
 402,880 6.99 6.99 6.83 0 1,500 -0.0
19/08/2014
6.99
 566,820 7.04 7.04 6.88 0 0 0
18/08/2014
7.04
 661,430 7.04 7.10 6.93 0 0 0
15/08/2014
7.04
 1,358,720 6.88 7.04 6.72 0 1,500 -0.0
14/08/2014
6.88
 1,229,630 6.72 6.99 6.77 140,000 0 1.8
13/08/2014
6.72
 514,400 6.77 6.83 6.72 0 0 0
12/08/2014
6.77
 442,180 6.83 6.93 6.77 0 0 0
11/08/2014
6.83
 256,830 6.93 6.99 6.83 0 0 0
08/08/2014
6.93
 468,100 6.93 7.04 6.88 0 0 0
07/08/2014
6.93
 310,520 6.88 6.93 6.83 0 0 0
06/08/2014
6.88
 227,470 6.99 7.04 6.88 0 0 0
05/08/2014
6.99
 883,400 6.83 7.04 6.88 101,500 0 1.3
04/08/2014
6.83
 282,020 6.88 6.88 6.77 0 12,400 -0.2
01/08/2014
6.88
 232,560 6.93 6.93 6.77 0 0 0
31/07/2014
6.93
 397,300 6.61 6.93 6.66 1,500 0 0.0
30/07/2014
6.61
 301,530 6.72 6.88 6.61 0 0 0
29/07/2014
6.72
 545,080 6.66 6.77 6.56 0 0 0
28/07/2014
6.66
 1,011,770 7.04 7.04 6.56 40,000 5,500 0.4
25/07/2014
7.04
 491,980 7.42 7.48 7.04 10,000 0 0.1
24/07/2014
7.42
 379,890 7.37 7.48 7.37 0 0 0
23/07/2014
7.37
 364,900 7.53 7.53 7.37 20,000 0 0.3
22/07/2014
7.53
 383,910 7.58 7.58 7.42 0 0 0
21/07/2014
7.58
 1,204,390 7.58 7.86 7.53 81,500 0 1.2
18/07/2014
7.58
 729,660 7.64 7.69 7.53 45,000 0 0.6
17/07/2014
7.64
 854,520 7.48 7.69 7.42 30,000 0 0.4
16/07/2014
7.48
 864,220 7.69 7.80 7.48 110,000 0 1.6
15/07/2014
7.69
 1,461,940 7.26 7.69 7.31 1,500 28,000 -0.4
14/07/2014
7.26
 507,830 7.42 7.48 7.26 0 174,000 -2.3
11/07/2014
7.42
 733,020 7.42 7.48 7.31 53,000 1,500 0.7
10/07/2014
7.42
 1,220,350 7.69 7.69 7.26 70,000 0 1.0
09/07/2014
7.69
 604,350 7.64 7.80 7.64 0 0 0
08/07/2014
7.64
 497,560 7.69 7.75 7.58 30,000 0 0.4
07/07/2014
7.69
 743,500 7.80 7.86 7.69 10,000 6,060 0.1
04/07/2014
7.80
 890,680 7.80 7.96 7.75 121,000 5,000 1.7
03/07/2014
7.80
 1,734,230 7.58 7.86 7.64 106,000 0 1.5
02/07/2014
7.58
 917,330 7.53 7.69 7.53 5,000 30,000 -0.3
01/07/2014
7.53
 1,020,310 7.42 7.69 7.37 6,500 0 0.1
30/06/2014
7.42
 442,330 7.37 7.53 7.31 21,000 55,600 -0.5
27/06/2014
7.37
 628,380 7.48 7.53 7.31 30,000 0 0.4
26/06/2014
7.48
 458,180 7.53 7.58 7.48 0 0 0
25/06/2014
7.53
 527,150 7.37 7.53 7.42 0 0 0
24/06/2014
7.37
 309,330 7.15 7.48 7.04 0 0 0
23/06/2014
7.15
 243,790 7.31 7.42 7.15 0 0 0
20/06/2014
7.31
 308,630 7.37 7.53 7.31 0 0 0
19/06/2014
7.37
 1,287,410 7.64 7.64 7.21 0 30,000 -0.4
18/06/2014
7.64
 371,260 7.58 7.86 7.53 0 0 0
17/06/2014
7.58
 747,650 7.58 7.64 7.48 0 0 0
16/06/2014
7.58
 660,690 7.37 7.58 7.31 0 5,000 -0.1
13/06/2014
7.37
 585,590 7.31 7.58 7.21 1,000 0 0.0
12/06/2014
7.31
 318,110 7.31 7.48 7.26 14,100 0 0.2
11/06/2014
7.31
 692,810 6.88 7.31 6.88 32,000 0 0.4
10/06/2014
6.88
 889,330 6.83 7.10 6.88 13,800 0 0.2
09/06/2014: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
09/06/2014
6.83
 476,660 6.39 6.83 6.83 0 0 0
06/06/2014
6.39
 980,480 6.29 6.69 6.39 1,500 0 0.0
05/06/2014
6.29
 615,480 5.89 6.29 5.79 0 0 0
04/06/2014
5.89
 939,400 6.29 6.29 5.89 0 5,440 -0.1
03/06/2014
6.29
 311,920 6.29 6.39 6.29 0 21,220 -0.3
02/06/2014
6.29
 1,055,760 6.29 6.54 6.14 0 168,780 -2.1
30/05/2014
6.29
 579,390 6.39 6.44 6.24 0 0 0
29/05/2014
6.39
 666,730 6.54 6.59 6.29 20,000 0 0.3
28/05/2014
6.54
 624,120 6.54 6.64 6.34 0 0 0
27/05/2014
6.54
 668,090 6.29 6.64 6.34 1,000 10,000 -0.1
26/05/2014
6.29
 601,570 5.89 6.29 5.84 0 0 0
23/05/2014
5.89
 722,170 5.94 6.24 5.79 10,000 0 0.1
22/05/2014
5.94
 978,510 6.29 6.39 5.94 0 10,000 -0.1
21/05/2014
6.29
 431,930 5.99 6.34 5.94 11,500 14,000 -0.0
20/05/2014
5.99
 1,209,320 5.64 5.99 5.64 1,500 10,000 -0.1
19/05/2014
5.64
 684,690 5.29 5.64 5.23 0 0 0
16/05/2014
5.29
 333,630 5.03 5.29 4.78 19,000 0 0.2
15/05/2014
5.03
 530,510 5.39 5.59 5.03 42,500 0 0.5
14/05/2014
5.39
 309,390 5.18 5.49 4.98 10,000 0 0.1
13/05/2014
5.18
 646,700 5.54 5.54 5.18 35,000 0 0.4
12/05/2014
5.54
 252,690 5.94 5.94 5.54 10,000 0 0.1
09/05/2014
5.94
 316,160 5.94 5.99 5.74 30,000 0 0.4
08/05/2014
5.94
 558,270 6.34 6.34 5.94 50,000 0 0.6
07/05/2014
6.34
 295,980 6.34 6.49 6.14 0 4,000 -0.0
06/05/2014
6.34
 395,850 6.54 6.54 6.09 0 0 0
05/05/2014
6.54
 235,490 6.64 6.74 6.44 0 10,000 -0.1
29/04/2014
6.64
 205,490 6.64 6.74 6.54 4,000 0 0.1
28/04/2014
6.64
 433,670 6.59 6.85 6.64 0 52,750 -0.7

Chính sách bảo mật | Điều khoản sử dụng |