CTCP Khoáng sản FECON (fcm)

3.50
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
(2025-12-29) 		-0.08 -2.24% 654,300 -4,400 -0.0
3.49
3.69
3.50
2 tháng
(2025-11-28) 		-0.11 -3.06% 1,725,700 6,000 0.0
3.49
3.74
3.50
3 tháng
(2025-10-29) 		-0.26 -6.93% 2,532,300 20,700 0.1
3.49
3.79
3.50
6 tháng
(2025-07-31) 		-0.70 -16.71% 11,106,700 200,900 0.8
3.49
4.33
3.50
12 tháng
(2025-02-03) 		0.23 7.06% 47,525,100 144,706 0.7
3.25
5.39
3.50
24 tháng
(2024-02-07) 		-0.85 -19.61% 59,570,700 180,406 0.8
2.95
5.39
3.50
36 tháng
(2023-02-13) 		-0.56 -13.80% 104,241,000 247,907 1.9
2.95
6.44
3.50
60 tháng
(2021-02-22) 		-1.97 -36.13% 248,610,600 628,715 4.2
2.93
12.28
3.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/04/2014
6.59
 91,370 6.44 6.64 6.49 0 0 0
24/04/2014
6.44
 321,480 6.44 6.59 6.29 0 3,000 -0.0
23/04/2014
6.44
 419,920 6.85 6.95 6.44 0 40,000 -0.5
22/04/2014
6.85
 347,380 6.44 6.85 6.39 50,000 57,250 -0.1
21/04/2014
6.44
 766,810 6.24 6.64 6.04 133,000 0 1.7
18/04/2014
6.24
 378,450 6.69 6.69 6.24 0 0 0
17/04/2014
6.69
 454,780 6.49 6.80 6.54 50,000 0 0.7
16/04/2014
6.49
 568,110 6.80 7.00 6.34 40,000 0 0.5
15/04/2014
6.80
 465,570 7.25 7.25 6.80 30,000 0 0.4
14/04/2014
7.25
 774,360 7.60 7.60 7.10 0 6,000 -0.1
11/04/2014
7.60
 225,530 7.60 7.65 7.50 0 10,000 -0.2
10/04/2014
7.60
 288,030 7.80 7.85 7.60 0 0 0
08/04/2014: Cổ tức tiền mặt tỉ lệ: 6%
08/04/2014
7.80
 239,850 7.55 7.90 7.75 0 6,000 -0.1
07/04/2014
7.55
 504,190 7.50 7.79 7.36 10,000 110,260 -1.5
04/04/2014
7.50
 185,630 7.70 7.70 7.45 0 0 0
03/04/2014
7.70
 575,560 7.55 7.79 7.45 0 0 0
02/04/2014
7.55
 1,557,380 7.45 7.65 6.97 27,700 0 0.4
01/04/2014
7.45
 686,650 7.99 7.99 7.45 0 0 0
31/03/2014
7.99
 330,040 8.32 8.32 7.99 0 0 0
28/03/2014
8.32
 564,600 8.08 8.32 7.94 150 0 0.0
27/03/2014
8.08
 631,180 7.94 8.13 7.74 40,000 1,000 0.6
26/03/2014
7.94
 749,950 8.37 8.62 7.94 6,000 0 0.1
25/03/2014
8.37
 2,204,610 8.95 8.95 8.37 0 0 0
24/03/2014
8.95
 1,562,320 8.95 8.95 8.52 10,100 0 0.2
21/03/2014
8.95
 1,949,930 9.44 9.44 8.95 30,100 0 0.6
20/03/2014
9.44
 1,743,680 9.68 9.92 9.10 1,000 154,000 -3.0
19/03/2014
9.68
 1,008,240 9.29 9.68 9.00 0 50,000 -0.9
18/03/2014
9.29
 1,044,920 9.15 9.49 8.86 0 245,000 -4.5
17/03/2014
9.15
 430,650 9.20 9.20 9.05 0 0 0
14/03/2014
9.20
 670,800 9.05 9.34 8.81 0 0 0
13/03/2014
9.05
 514,300 8.86 9.05 8.66 0 10,000 -0.2
12/03/2014
8.86
 502,210 9.34 9.34 8.81 0 15,240 -0.3
11/03/2014
9.34
 672,560 9.10 9.34 8.86 0 0 0
10/03/2014
9.10
 685,690 8.76 9.20 8.57 0 62,020 -1.2
07/03/2014
8.76
 758,760 8.37 8.76 8.32 0 0 0
06/03/2014
8.37
 418,040 8.57 8.57 8.32 0 85,000 -1.5
05/03/2014
8.57
 552,630 8.52 8.81 8.47 12,000 30,000 -0.3
04/03/2014
8.52
 534,920 8.42 8.52 7.99 2,100 0 0.0
03/03/2014
8.42
 663,770 8.66 8.81 8.23 0 20,000 -0.4
28/02/2014
8.66
 666,440 8.42 8.66 8.03 10,000 14,650 -0.1
27/02/2014
8.42
 1,038,920 8.76 8.76 8.37 123,500 39,260 1.5
26/02/2014
8.76
 733,720 8.28 8.81 8.32 0 0 0
25/02/2014
8.28
 991,860 7.74 8.28 7.60 70,000 4,000 1.1
24/02/2014
7.74
 393,830 7.45 7.74 7.36 85,770 0 1.3
21/02/2014
7.45
 982,970 7.26 7.60 6.92 150 0 0.0
20/02/2014
7.26
 1,264,540 7.79 7.79 7.26 0 45,000 -0.7
19/02/2014
7.79
 388,020 7.74 7.84 7.36 0 30,000 -0.5
18/02/2014
7.74
 458,470 7.74 7.99 7.55 0 65,000 -1.0
17/02/2014
7.74
 1,077,820 7.45 7.94 7.26 0 133,750 -2.1
14/02/2014
7.45
 562,490 7.21 7.50 6.97 0 0 0
13/02/2014
7.21
 615,050 7.21 7.21 6.97 0 0 0
12/02/2014
7.21
 847,830 6.78 7.21 6.73 0 0 0
11/02/2014
6.78
 1,112,570 7.26 7.60 6.78 0 24,000 -0.4
10/02/2014
7.26
 679,920 6.82 7.26 6.68 0 0 0
07/02/2014
6.82
 924,640 6.92 7.07 6.53 0 0 0
06/02/2014
6.92
 1,035,120 6.49 6.92 6.49 0 0 0
27/01/2014
6.49
 815,150 6.10 6.49 5.90 0 21,000 -0.3
24/01/2014
6.10
 657,030 5.81 6.20 5.76 30,900 10,000 0.3
23/01/2014
5.81
 604,630 5.66 5.90 5.52 0 62,790 -0.7
22/01/2014
5.66
 1,337,770 5.32 5.66 5.32 1,000 4,010 -0.0
21/01/2014
5.32
 350,650 5.08 5.42 5.08 0 3,000 -0.0
20/01/2014
5.08
 155,330 5.28 5.32 5.08 10,000 0 0.1
17/01/2014
5.28
 656,960 5.28 5.52 5.23 0 20,200 -0.2
16/01/2014
5.28
 282,450 5.08 5.28 5.03 19,880 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |