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
(2026-05-13) 		0.15 4.73% 637,500 -18,000 0
3.12
3.33
3.32
2 tháng
(2026-04-13) 		-0.02 -0.60% 1,101,200 -4,200 0
3.12
3.34
3.32
3 tháng
(2026-03-16) 		0.02 0.61% 1,917,900 -17,300 -0.0
3.12
3.35
3.32
6 tháng
(2025-12-15) 		-0.13 -3.87% 4,501,100 -20,700 -0.0
3.12
3.62
3.32
12 tháng
(2025-06-17) 		-0.41 -11.04% 21,134,400 196,200 0.9
3.12
4.21
3.32
24 tháng
(2024-06-24) 		-0.50 -13.06% 56,205,100 189,806 0.9
2.83
5.17
3.32
36 tháng
(2023-06-28) 		-1.36 -29.06% 95,106,400 195,406 0.9
2.83
6.18
3.32
60 tháng
(2021-07-08) 		-2.03 -37.90% 248,959,200 581,015 3.9
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)
27/10/2014
5.98
 398,690 6.29 6.29 5.98 20,000 0 0.2
24/10/2014
6.29
 723,500 6.39 6.44 6.13 200 0 0.0
23/10/2014
6.39
 586,460 6.60 6.60 6.34 280 0 0.0
22/10/2014
6.60
 361,370 6.44 6.60 6.50 0 0 0
21/10/2014
6.44
 318,640 6.44 6.50 6.34 0 0 0
20/10/2014
6.44
 193,890 6.55 6.65 6.44 0 0 0
17/10/2014
6.55
 387,910 6.39 6.55 6.29 0 1,700 -0.0
16/10/2014
6.39
 754,980 6.70 6.70 6.39 1,000 0 0.0
15/10/2014
6.70
 683,770 6.55 6.70 6.50 400 0 0.0
14/10/2014
6.55
 585,770 6.70 6.86 6.55 0 0 0
13/10/2014
6.70
 488,690 6.70 6.76 6.65 0 8,000 -0.1
10/10/2014
6.70
 884,460 6.91 6.91 6.65 200 0 0.0
09/10/2014
6.91
 911,110 6.91 7.07 6.86 5,000 15,000 -0.1
08/10/2014
6.91
 795,970 7.12 7.12 6.91 5,400 0 0.1
07/10/2014
7.12
 2,033,570 6.91 7.28 7.07 0 0 0
06/10/2014
6.91
 1,102,970 6.86 6.96 6.86 15,000 0 0.2
03/10/2014
6.86
 1,113,700 6.81 6.96 6.81 0 0 0
02/10/2014
6.81
 875,810 6.96 6.96 6.76 0 0 0
01/10/2014
6.96
 1,381,300 6.55 6.96 6.70 0 4,500 -0.1
30/09/2014
6.55
 1,414,870 6.50 6.70 6.39 0 0 0
29/09/2014
6.50
 1,156,490 6.65 6.70 6.50 200 0 0.0
26/09/2014
6.65
 686,000 6.81 6.86 6.65 0 0 0
25/09/2014
6.81
 509,000 6.65 6.81 6.60 0 0 0
24/09/2014
6.65
 244,820 6.65 6.76 6.60 0 0 0
23/09/2014
6.65
 864,290 6.65 6.76 6.60 3,000 0 0.0
22/09/2014
6.65
 485,480 6.81 6.86 6.65 1,000 970 0.0
19/09/2014
6.81
 809,170 6.70 6.86 6.70 10,000 1,030 0.1
18/09/2014
6.70
 1,400,560 6.96 7.07 6.70 34,000 0 0.4
17/09/2014
6.96
 1,056,440 7.17 7.38 6.96 970 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |