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)
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
05/03/2014
8.22
 552,630 8.17 8.45 8.13 12,000 30,000 -0.3
04/03/2014
8.17
 534,920 8.08 8.17 7.66 2,100 0 0.0
03/03/2014
8.08
 663,770 8.31 8.45 7.89 0 20,000 -0.4
28/02/2014
8.31
 666,440 8.08 8.31 7.71 10,000 14,650 -0.1
27/02/2014
8.08
 1,038,920 8.40 8.40 8.03 123,500 39,260 1.5
26/02/2014
8.40
 733,720 7.94 8.45 7.99 0 0 0
25/02/2014
7.94
 991,860 7.43 7.94 7.29 70,000 4,000 1.1
24/02/2014
7.43
 393,830 7.15 7.43 7.06 85,770 0 1.3
21/02/2014
7.15
 982,970 6.96 7.29 6.64 150 0 0.0
20/02/2014
6.96
 1,264,540 7.48 7.48 6.96 0 45,000 -0.7
19/02/2014
7.48
 388,020 7.43 7.52 7.06 0 30,000 -0.5
18/02/2014
7.43
 458,470 7.43 7.66 7.24 0 65,000 -1.0
17/02/2014
7.43
 1,077,820 7.15 7.61 6.96 0 133,750 -2.1
14/02/2014
7.15
 562,490 6.92 7.20 6.69 0 0 0
13/02/2014
6.92
 615,050 6.92 6.92 6.69 0 0 0
12/02/2014
6.92
 847,830 6.50 6.92 6.45 0 0 0
11/02/2014
6.50
 1,112,570 6.96 7.29 6.50 0 24,000 -0.4
10/02/2014
6.96
 679,920 6.55 6.96 6.41 0 0 0
07/02/2014
6.55
 924,640 6.64 6.78 6.27 0 0 0
06/02/2014
6.64
 1,035,120 6.22 6.64 6.22 0 0 0
27/01/2014
6.22
 815,150 5.85 6.22 5.66 0 21,000 -0.3
24/01/2014
5.85
 657,030 5.57 5.94 5.53 30,900 10,000 0.3
23/01/2014
5.57
 604,630 5.43 5.66 5.29 0 62,790 -0.7
22/01/2014
5.43
 1,337,770 5.11 5.43 5.11 1,000 4,010 -0.0
21/01/2014
5.11
 350,650 4.88 5.20 4.88 0 3,000 -0.0
20/01/2014
4.88
 155,330 5.06 5.11 4.88 10,000 0 0.1
17/01/2014
5.06
 656,960 5.06 5.29 5.01 0 20,200 -0.2
16/01/2014
5.06
 282,450 4.88 5.06 4.83 19,880 0 0.2
15/01/2014
4.88
 827,410 5.11 5.25 4.88 0 21,800 -0.2
14/01/2014
5.11
 875,040 4.78 5.11 4.78 2,000 0 0.0
13/01/2014
4.78
 195,160 4.78 4.88 4.74 0 0 0
10/01/2014
4.78
 545,390 4.74 4.92 4.78 0 0 0
09/01/2014
4.74
 397,840 4.78 4.97 4.74 0 10,000 -0.1
08/01/2014
4.78
 459,700 4.83 5.01 4.78 0 15,000 -0.2
07/01/2014
4.83
 741,150 4.64 4.88 4.69 0 5,000 -0.1
06/01/2014
4.64
 233,660 4.60 4.83 4.64 0 0 0
03/01/2014
4.60
 319,710 4.69 4.78 4.60 0 1,900 -0.0
02/01/2014
4.69
 480,260 4.69 4.92 4.69 26,000 0 0.3
31/12/2013
4.69
 490,700 4.41 4.69 4.41 25,000 6,000 0.2
30/12/2013
4.41
 1,476,640 4.60 4.83 4.41 6,910 6,900 -0.0
27/12/2013
4.60
 1,135,760 4.92 5.06 4.60 0 0 0
26/12/2013
4.92
 575,140 5.11 5.20 4.92 0 4,000 -0.0
25/12/2013
5.11
 1,247,730 5.06 5.34 4.97 6,010 30 0.1
24/12/2013
5.06
 1,331,820 5.11 5.43 4.97 6,900 5,000 0.0
23/12/2013
5.11
 1,072,940 5.06 5.11 4.83 4,000 20 0.0
20/12/2013
5.06
 1,577,740 4.74 5.06 4.92 0 25,000 -0.3
19/12/2013
4.74
 366,040 4.46 4.74 4.64 5,000 0 0.1
18/12/2013
4.46
 190,980 4.50 4.64 4.41 20 0 0.0
17/12/2013
4.50
 1,248,660 4.23 4.50 4.27 5,000 28,100 -0.2
16/12/2013
4.23
 301,020 4.13 4.23 4.13 0 0 0
13/12/2013
4.13
 240,250 4.09 4.18 4.09 0 0 0
12/12/2013
4.09
 209,370 3.99 4.09 3.95 8,200 0 0.1
11/12/2013
3.99
 310,340 4.18 4.18 3.99 0 0 0
10/12/2013
4.18
 520,260 4.09 4.23 4.04 0 30,000 -0.3
09/12/2013
4.09
 311,490 4.13 4.27 4.09 0 0 0
06/12/2013
4.13
 205,440 4.23 4.23 4.13 0 0 0
05/12/2013
4.23
 355,640 4.13 4.27 4.13 0 0 0
04/12/2013
4.13
 321,060 4.18 4.32 4.13 0 0 0
03/12/2013
4.18
 1,475,400 3.95 4.18 3.95 30,010 0 0.3
02/12/2013
3.95
 141,810 3.95 3.99 3.90 0 0 0
29/11/2013
3.95
 216,690 3.95 3.95 3.85 0 0 0
28/11/2013
3.95
 186,520 3.95 3.99 3.90 0 0 0
27/11/2013
3.95
 225,310 3.90 3.99 3.90 0 0 0
26/11/2013
3.90
 249,770 3.90 3.99 3.85 0 0 0
25/11/2013
3.90
 250,170 3.99 4.04 3.90 0 0 0
22/11/2013
3.99
 364,120 3.95 3.99 3.85 0 0 0
21/11/2013
3.95
 1,092,530 4.18 4.27 3.95 20,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |