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)
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
15/01/2014
5.08
 827,410 5.32 5.47 5.08 0 21,800 -0.2
14/01/2014
5.32
 875,040 4.99 5.32 4.99 2,000 0 0.0
13/01/2014
4.99
 195,160 4.99 5.08 4.94 0 0 0
10/01/2014
4.99
 545,390 4.94 5.13 4.99 0 0 0
09/01/2014
4.94
 397,840 4.99 5.18 4.94 0 10,000 -0.1
08/01/2014
4.99
 459,700 5.03 5.23 4.99 0 15,000 -0.2
07/01/2014
5.03
 741,150 4.84 5.08 4.89 0 5,000 -0.1
06/01/2014
4.84
 233,660 4.79 5.03 4.84 0 0 0
03/01/2014
4.79
 319,710 4.89 4.99 4.79 0 1,900 -0.0
02/01/2014
4.89
 480,260 4.89 5.13 4.89 26,000 0 0.3
31/12/2013
4.89
 490,700 4.60 4.89 4.60 25,000 6,000 0.2
30/12/2013
4.60
 1,476,640 4.79 5.03 4.60 6,910 6,900 -0.0
27/12/2013
4.79
 1,135,760 5.13 5.28 4.79 0 0 0
26/12/2013
5.13
 575,140 5.32 5.42 5.13 0 4,000 -0.0
25/12/2013
5.32
 1,247,730 5.28 5.57 5.18 6,010 30 0.1
24/12/2013
5.28
 1,331,820 5.32 5.66 5.18 6,900 5,000 0.0
23/12/2013
5.32
 1,072,940 5.28 5.32 5.03 4,000 20 0.0
20/12/2013
5.28
 1,577,740 4.94 5.28 5.13 0 25,000 -0.3
19/12/2013
4.94
 366,040 4.65 4.94 4.84 5,000 0 0.1
18/12/2013
4.65
 190,980 4.69 4.84 4.60 20 0 0.0
17/12/2013
4.69
 1,248,660 4.40 4.69 4.45 5,000 28,100 -0.2
16/12/2013
4.40
 301,020 4.31 4.40 4.31 0 0 0
13/12/2013
4.31
 240,250 4.26 4.36 4.26 0 0 0
12/12/2013
4.26
 209,370 4.16 4.26 4.11 8,200 0 0.1
11/12/2013
4.16
 310,340 4.36 4.36 4.16 0 0 0
10/12/2013
4.36
 520,260 4.26 4.40 4.21 0 30,000 -0.3
09/12/2013
4.26
 311,490 4.31 4.45 4.26 0 0 0
06/12/2013
4.31
 205,440 4.40 4.40 4.31 0 0 0
05/12/2013
4.40
 355,640 4.31 4.45 4.31 0 0 0
04/12/2013
4.31
 321,060 4.36 4.50 4.31 0 0 0
03/12/2013
4.36
 1,475,400 4.11 4.36 4.11 30,010 0 0.3
02/12/2013
4.11
 141,810 4.11 4.16 4.07 0 0 0
29/11/2013
4.11
 216,690 4.11 4.11 4.02 0 0 0
28/11/2013
4.11
 186,520 4.11 4.16 4.07 0 0 0
27/11/2013
4.11
 225,310 4.07 4.16 4.07 0 0 0
26/11/2013
4.07
 249,770 4.07 4.16 4.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |