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)
16/09/2014
7.17
 1,110,440 7.28 7.28 6.96 0 0 0
15/09/2014
7.28
 1,373,680 7.28 7.59 7.28 220,000 0 3.1
12/09/2014
7.28
 2,795,680 7.28 7.48 7.22 85,000 0 1.2
11/09/2014
7.28
 1,326,180 6.81 7.28 6.70 10,700 0 0.1
10/09/2014
6.81
 710,040 6.65 6.86 6.44 29,620 105,000 -1.0
09/09/2014
6.65
 1,854,390 7.12 7.12 6.65 10,000 5,000 0.1
08/09/2014
7.12
 1,174,800 7.28 7.38 7.12 0 0 0
05/09/2014
7.28
 887,590 7.48 7.54 7.22 0 18,780 -0.3
04/09/2014
7.48
 1,797,270 7.28 7.69 7.28 0 40,000 -0.6
03/09/2014
7.28
 2,147,230 6.81 7.28 6.86 145,000 0 2.0
29/08/2014
6.81
 1,789,450 6.50 6.91 6.60 28,780 0 0.4
28/08/2014
6.50
 415,620 6.34 6.60 6.39 40,000 0 0.5
27/08/2014
6.34
 808,590 6.44 6.50 6.34 0 100,000 -1.2
26/08/2014
6.44
 528,090 6.60 6.60 6.44 0 0 0
25/08/2014
6.60
 650,060 6.60 6.70 6.60 10,000 0 0.1
22/08/2014
6.60
 683,890 6.50 6.65 6.50 20,000 0 0.3
21/08/2014
6.50
 598,360 6.55 6.65 6.50 0 8,730 -0.1
20/08/2014
6.55
 402,880 6.70 6.70 6.55 0 1,500 -0.0
19/08/2014
6.70
 566,820 6.76 6.76 6.60 0 0 0
18/08/2014
6.76
 661,430 6.76 6.81 6.65 0 0 0
15/08/2014
6.76
 1,358,720 6.60 6.76 6.44 0 1,500 -0.0
14/08/2014
6.60
 1,229,630 6.44 6.70 6.50 140,000 0 1.8
13/08/2014
6.44
 514,400 6.50 6.55 6.44 0 0 0
12/08/2014
6.50
 442,180 6.55 6.65 6.50 0 0 0
11/08/2014
6.55
 256,830 6.65 6.70 6.55 0 0 0
08/08/2014
6.65
 468,100 6.65 6.76 6.60 0 0 0
07/08/2014
6.65
 310,520 6.60 6.65 6.55 0 0 0
06/08/2014
6.60
 227,470 6.70 6.76 6.60 0 0 0
05/08/2014
6.70
 883,400 6.55 6.76 6.60 101,500 0 1.3
04/08/2014
6.55
 282,020 6.60 6.60 6.50 0 12,400 -0.2
01/08/2014
6.60
 232,560 6.65 6.65 6.50 0 0 0
31/07/2014
6.65
 397,300 6.34 6.65 6.39 1,500 0 0.0
30/07/2014
6.34
 301,530 6.44 6.60 6.34 0 0 0
29/07/2014
6.44
 545,080 6.39 6.50 6.29 0 0 0
28/07/2014
6.39
 1,011,770 6.76 6.76 6.29 40,000 5,500 0.4
25/07/2014
6.76
 491,980 7.12 7.17 6.76 10,000 0 0.1
24/07/2014
7.12
 379,890 7.07 7.17 7.07 0 0 0
23/07/2014
7.07
 364,900 7.22 7.22 7.07 20,000 0 0.3
22/07/2014
7.22
 383,910 7.28 7.28 7.12 0 0 0
21/07/2014
7.28
 1,204,390 7.28 7.54 7.22 81,500 0 1.2
18/07/2014
7.28
 729,660 7.33 7.38 7.22 45,000 0 0.6
17/07/2014
7.33
 854,520 7.17 7.38 7.12 30,000 0 0.4
16/07/2014
7.17
 864,220 7.38 7.48 7.17 110,000 0 1.6
15/07/2014
7.38
 1,461,940 6.96 7.38 7.02 1,500 28,000 -0.4
14/07/2014
6.96
 507,830 7.12 7.17 6.96 0 174,000 -2.3
11/07/2014
7.12
 733,020 7.12 7.17 7.02 53,000 1,500 0.7
10/07/2014
7.12
 1,220,350 7.38 7.38 6.96 70,000 0 1.0
09/07/2014
7.38
 604,350 7.33 7.48 7.33 0 0 0
08/07/2014
7.33
 497,560 7.38 7.43 7.28 30,000 0 0.4
07/07/2014
7.38
 743,500 7.48 7.54 7.38 10,000 6,060 0.1
04/07/2014
7.48
 890,680 7.48 7.64 7.43 121,000 5,000 1.7
03/07/2014
7.48
 1,734,230 7.28 7.54 7.33 106,000 0 1.5
02/07/2014
7.28
 917,330 7.22 7.38 7.22 5,000 30,000 -0.3
01/07/2014
7.22
 1,020,310 7.12 7.38 7.07 6,500 0 0.1
30/06/2014
7.12
 442,330 7.07 7.22 7.02 21,000 55,600 -0.5
27/06/2014
7.07
 628,380 7.17 7.22 7.02 30,000 0 0.4
26/06/2014
7.17
 458,180 7.22 7.28 7.17 0 0 0
25/06/2014
7.22
 527,150 7.07 7.22 7.12 0 0 0
24/06/2014
7.07
 309,330 6.86 7.17 6.76 0 0 0
23/06/2014
6.86
 243,790 7.02 7.12 6.86 0 0 0
20/06/2014
7.02
 308,630 7.07 7.22 7.02 0 0 0
19/06/2014
7.07
 1,287,410 7.33 7.33 6.91 0 30,000 -0.4
18/06/2014
7.33
 371,260 7.28 7.54 7.22 0 0 0
17/06/2014
7.28
 747,650 7.28 7.33 7.17 0 0 0
16/06/2014
7.28
 660,690 7.07 7.28 7.02 0 5,000 -0.1
13/06/2014
7.07
 585,590 7.02 7.28 6.91 1,000 0 0.0
12/06/2014
7.02
 318,110 7.02 7.17 6.96 14,100 0 0.2
11/06/2014
7.02
 692,810 6.60 7.02 6.60 32,000 0 0.4
10/06/2014
6.60
 889,330 6.55 6.81 6.60 13,800 0 0.2
09/06/2014: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
09/06/2014
6.55
 476,660 6.13 6.55 6.55 0 0 0
06/06/2014
6.13
 980,480 6.04 6.42 6.13 1,500 0 0.0
05/06/2014
6.04
 615,480 5.65 6.04 5.55 0 0 0
04/06/2014
5.65
 939,400 6.04 6.04 5.65 0 5,440 -0.1
03/06/2014
6.04
 311,920 6.04 6.13 6.04 0 21,220 -0.3
02/06/2014
6.04
 1,055,760 6.04 6.28 5.89 0 168,780 -2.1
30/05/2014
6.04
 579,390 6.13 6.18 5.99 0 0 0
29/05/2014
6.13
 666,730 6.28 6.33 6.04 20,000 0 0.3
28/05/2014
6.28
 624,120 6.28 6.37 6.08 0 0 0
27/05/2014
6.28
 668,090 6.04 6.37 6.08 1,000 10,000 -0.1
26/05/2014
6.04
 601,570 5.65 6.04 5.60 0 0 0
23/05/2014
5.65
 722,170 5.70 5.99 5.55 10,000 0 0.1
22/05/2014
5.70
 978,510 6.04 6.13 5.70 0 10,000 -0.1
21/05/2014
6.04
 431,930 5.75 6.08 5.70 11,500 14,000 -0.0
20/05/2014
5.75
 1,209,320 5.41 5.75 5.41 1,500 10,000 -0.1
19/05/2014
5.41
 684,690 5.07 5.41 5.02 0 0 0
16/05/2014
5.07
 333,630 4.83 5.07 4.59 19,000 0 0.2
15/05/2014
4.83
 530,510 5.17 5.36 4.83 42,500 0 0.5
14/05/2014
5.17
 309,390 4.97 5.26 4.78 10,000 0 0.1
13/05/2014
4.97
 646,700 5.31 5.31 4.97 35,000 0 0.4
12/05/2014
5.31
 252,690 5.70 5.70 5.31 10,000 0 0.1
09/05/2014
5.70
 316,160 5.70 5.75 5.50 30,000 0 0.4
08/05/2014
5.70
 558,270 6.08 6.08 5.70 50,000 0 0.6
07/05/2014
6.08
 295,980 6.08 6.23 5.89 0 4,000 -0.0
06/05/2014
6.08
 395,850 6.28 6.28 5.84 0 0 0
05/05/2014
6.28
 235,490 6.37 6.47 6.18 0 10,000 -0.1
29/04/2014
6.37
 205,490 6.37 6.47 6.28 4,000 0 0.1
28/04/2014
6.37
 433,670 6.33 6.57 6.37 0 52,750 -0.7
25/04/2014
6.33
 91,370 6.18 6.37 6.23 0 0 0
24/04/2014
6.18
 321,480 6.18 6.33 6.04 0 3,000 -0.0
23/04/2014
6.18
 419,920 6.57 6.66 6.18 0 40,000 -0.5

Chính sách bảo mật | Điều khoản sử dụng |