CTCP Khoáng sản FECON (fcm)

3.32
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
(2026-02-11) 		-0.26 -7.26% 725,600 2,500 0.0
3.20
3.58
3.32
2 tháng
(2026-01-12) 		-0.13 -3.87% 1,909,200 -8,800 -0.0
3.20
3.62
3.32
3 tháng
(2025-12-15) 		-0.13 -3.87% 2,520,700 -4,900 -0.0
3.20
3.62
3.32
6 tháng
(2025-09-15) 		-0.61 -15.59% 7,057,400 -12,600 -0.1
3.20
4
3.32
12 tháng
(2025-03-18) 		-0.68 -17.01% 32,224,100 70,983 0.3
3.20
4.21
3.32
24 tháng
(2024-03-25) 		-0.95 -22.21% 57,841,600 213,706 0.9
2.83
5.17
3.32
36 tháng
(2023-03-29) 		-0.46 -12.20% 103,394,100 227,207 1.2
2.83
6.18
3.32
60 tháng
(2021-04-08) 		-2.72 -45.01% 248,981,300 606,215 4.0
2.81
11.78
3.32
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/04/2014
6.57
 347,380 6.18 6.57 6.13 50,000 57,250 -0.1
21/04/2014
6.18
 766,810 5.99 6.37 5.79 133,000 0 1.7
18/04/2014
5.99
 378,450 6.42 6.42 5.99 0 0 0
17/04/2014
6.42
 454,780 6.23 6.52 6.28 50,000 0 0.7
16/04/2014
6.23
 568,110 6.52 6.71 6.08 40,000 0 0.5
15/04/2014
6.52
 465,570 6.95 6.95 6.52 30,000 0 0.4
14/04/2014
6.95
 774,360 7.29 7.29 6.81 0 6,000 -0.1
11/04/2014
7.29
 225,530 7.29 7.34 7.20 0 10,000 -0.2
10/04/2014
7.29
 288,030 7.48 7.53 7.29 0 0 0
08/04/2014: Cổ tức tiền mặt tỉ lệ: 6%
08/04/2014
7.48
 239,850 7.24 7.58 7.44 0 6,000 -0.1
07/04/2014
7.24
 504,190 7.20 7.48 7.06 10,000 110,260 -1.5
04/04/2014
7.20
 185,630 7.38 7.38 7.15 0 0 0
03/04/2014
7.38
 575,560 7.24 7.48 7.15 0 0 0
02/04/2014
7.24
 1,557,380 7.15 7.34 6.69 27,700 0 0.4
01/04/2014
7.15
 686,650 7.66 7.66 7.15 0 0 0
31/03/2014
7.66
 330,040 7.99 7.99 7.66 0 0 0
28/03/2014
7.99
 564,600 7.75 7.99 7.61 150 0 0.0
27/03/2014
7.75
 631,180 7.61 7.80 7.43 40,000 1,000 0.6
26/03/2014
7.61
 749,950 8.03 8.26 7.61 6,000 0 0.1
25/03/2014
8.03
 2,204,610 8.59 8.59 8.03 0 0 0
24/03/2014
8.59
 1,562,320 8.59 8.59 8.17 10,100 0 0.2
21/03/2014
8.59
 1,949,930 9.05 9.05 8.59 30,100 0 0.6
20/03/2014
9.05
 1,743,680 9.29 9.52 8.73 1,000 154,000 -3.0
19/03/2014
9.29
 1,008,240 8.91 9.29 8.64 0 50,000 -0.9
18/03/2014
8.91
 1,044,920 8.78 9.10 8.50 0 245,000 -4.5
17/03/2014
8.78
 430,650 8.82 8.82 8.68 0 0 0
14/03/2014
8.82
 670,800 8.68 8.96 8.45 0 0 0
13/03/2014
8.68
 514,300 8.50 8.68 8.31 0 10,000 -0.2
12/03/2014
8.50
 502,210 8.96 8.96 8.45 0 15,240 -0.3
11/03/2014
8.96
 672,560 8.73 8.96 8.50 0 0 0
10/03/2014
8.73
 685,690 8.40 8.82 8.22 0 62,020 -1.2
07/03/2014
8.40
 758,760 8.03 8.40 7.99 0 0 0
06/03/2014
8.03
 418,040 8.22 8.22 7.99 0 85,000 -1.5

Chính sách bảo mật | Điều khoản sử dụng |