CTCP Khoáng sản FECON (fcm)

2.95
-0.01
(-0.34%)
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
(2026-08-17) 		-0.10 -3.27% 802,800 35,200 0
2.96
3.09
2.96
2 tháng
(2026-07-16) 		-0.24 -7.57% 1,477,100 41,300 0
2.96
3.20
2.96
3 tháng
(2026-06-16) 		-0.33 -10.02% 2,235,300 40,200 0
2.96
3.50
2.96
6 tháng
(2026-03-18) 		-0.21 -6.73% 4,130,500 17,400 -0.0
2.96
3.50
2.96
12 tháng
(2025-09-19) 		-0.91 -23.53% 10,837,600 21,300 -0.0
2.96
3.87
2.96
24 tháng
(2024-09-24) 		-0.03 -0.95% 56,537,000 207,806 0.8
2.73
5
2.96
36 tháng
(2023-10-02) 		-2.10 -41.53% 71,836,200 254,106 1.0
2.73
5.12
2.96
60 tháng
(2021-10-11) 		-3.02 -50.51% 239,618,200 630,015 4.0
2.72
11.39
2.96
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/09/2014
7.24
 1,797,270 7.04 7.44 7.04 0 40,000 -0.6
03/09/2014
7.04
 2,147,230 6.59 7.04 6.64 145,000 0 2.0
29/08/2014
6.59
 1,789,450 6.29 6.69 6.39 28,780 0 0.4
28/08/2014
6.29
 415,620 6.13 6.39 6.19 40,000 0 0.5
27/08/2014
6.13
 808,590 6.24 6.29 6.13 0 100,000 -1.2
26/08/2014
6.24
 528,090 6.39 6.39 6.24 0 0 0
25/08/2014
6.39
 650,060 6.39 6.49 6.39 10,000 0 0.1
22/08/2014
6.39
 683,890 6.29 6.44 6.29 20,000 0 0.3
21/08/2014
6.29
 598,360 6.34 6.44 6.29 0 8,730 -0.1
20/08/2014
6.34
 402,880 6.49 6.49 6.34 0 1,500 -0.0
19/08/2014
6.49
 566,820 6.54 6.54 6.39 0 0 0
18/08/2014
6.54
 661,430 6.54 6.59 6.44 0 0 0
15/08/2014
6.54
 1,358,720 6.39 6.54 6.24 0 1,500 -0.0
14/08/2014
6.39
 1,229,630 6.24 6.49 6.29 140,000 0 1.8
13/08/2014
6.24
 514,400 6.29 6.34 6.24 0 0 0
12/08/2014
6.29
 442,180 6.34 6.44 6.29 0 0 0
11/08/2014
6.34
 256,830 6.44 6.49 6.34 0 0 0
08/08/2014
6.44
 468,100 6.44 6.54 6.39 0 0 0
07/08/2014
6.44
 310,520 6.39 6.44 6.34 0 0 0
06/08/2014
6.39
 227,470 6.49 6.54 6.39 0 0 0
05/08/2014
6.49
 883,400 6.34 6.54 6.39 101,500 0 1.3
04/08/2014
6.34
 282,020 6.39 6.39 6.29 0 12,400 -0.2
01/08/2014
6.39
 232,560 6.44 6.44 6.29 0 0 0
31/07/2014
6.44
 397,300 6.13 6.44 6.19 1,500 0 0.0
30/07/2014
6.13
 301,530 6.24 6.39 6.13 0 0 0
29/07/2014
6.24
 545,080 6.19 6.29 6.08 0 0 0
28/07/2014
6.19
 1,011,770 6.54 6.54 6.08 40,000 5,500 0.4
25/07/2014
6.54
 491,980 6.89 6.94 6.54 10,000 0 0.1
24/07/2014
6.89
 379,890 6.84 6.94 6.84 0 0 0
23/07/2014
6.84
 364,900 6.99 6.99 6.84 20,000 0 0.3
22/07/2014
6.99
 383,910 7.04 7.04 6.89 0 0 0
21/07/2014
7.04
 1,204,390 7.04 7.29 6.99 81,500 0 1.2
18/07/2014
7.04
 729,660 7.09 7.14 6.99 45,000 0 0.6
17/07/2014
7.09
 854,520 6.94 7.14 6.89 30,000 0 0.4
16/07/2014
6.94
 864,220 7.14 7.24 6.94 110,000 0 1.6
15/07/2014
7.14
 1,461,940 6.74 7.14 6.79 1,500 28,000 -0.4
14/07/2014
6.74
 507,830 6.89 6.94 6.74 0 174,000 -2.3
11/07/2014
6.89
 733,020 6.89 6.94 6.79 53,000 1,500 0.7
10/07/2014
6.89
 1,220,350 7.14 7.14 6.74 70,000 0 1.0
09/07/2014
7.14
 604,350 7.09 7.24 7.09 0 0 0
08/07/2014
7.09
 497,560 7.14 7.19 7.04 30,000 0 0.4
07/07/2014
7.14
 743,500 7.24 7.29 7.14 10,000 6,060 0.1
04/07/2014
7.24
 890,680 7.24 7.39 7.19 121,000 5,000 1.7
03/07/2014
7.24
 1,734,230 7.04 7.29 7.09 106,000 0 1.5
02/07/2014
7.04
 917,330 6.99 7.14 6.99 5,000 30,000 -0.3
01/07/2014
6.99
 1,020,310 6.89 7.14 6.84 6,500 0 0.1
30/06/2014
6.89
 442,330 6.84 6.99 6.79 21,000 55,600 -0.5
27/06/2014
6.84
 628,380 6.94 6.99 6.79 30,000 0 0.4
26/06/2014
6.94
 458,180 6.99 7.04 6.94 0 0 0
25/06/2014
6.99
 527,150 6.84 6.99 6.89 0 0 0
24/06/2014
6.84
 309,330 6.64 6.94 6.54 0 0 0
23/06/2014
6.64
 243,790 6.79 6.89 6.64 0 0 0
20/06/2014
6.79
 308,630 6.84 6.99 6.79 0 0 0
19/06/2014
6.84
 1,287,410 7.09 7.09 6.69 0 30,000 -0.4
18/06/2014
7.09
 371,260 7.04 7.29 6.99 0 0 0
17/06/2014
7.04
 747,650 7.04 7.09 6.94 0 0 0
16/06/2014
7.04
 660,690 6.84 7.04 6.79 0 5,000 -0.1
13/06/2014
6.84
 585,590 6.79 7.04 6.69 1,000 0 0.0
12/06/2014
6.79
 318,110 6.79 6.94 6.74 14,100 0 0.2
11/06/2014
6.79
 692,810 6.39 6.79 6.39 32,000 0 0.4
10/06/2014
6.39
 889,330 6.34 6.59 6.39 13,800 0 0.2
09/06/2014: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
09/06/2014
6.34
 476,660 5.93 6.34 6.34 0 0 0
06/06/2014
5.93
 980,480 5.84 6.21 5.93 1,500 0 0.0
05/06/2014
5.84
 615,480 5.47 5.84 5.37 0 0 0
04/06/2014
5.47
 939,400 5.84 5.84 5.47 0 5,440 -0.1
03/06/2014
5.84
 311,920 5.84 5.93 5.84 0 21,220 -0.3
02/06/2014
5.84
 1,055,760 5.84 6.07 5.70 0 168,780 -2.1
30/05/2014
5.84
 579,390 5.93 5.98 5.79 0 0 0
29/05/2014
5.93
 666,730 6.07 6.12 5.84 20,000 0 0.3
28/05/2014
6.07
 624,120 6.07 6.17 5.89 0 0 0
27/05/2014
6.07
 668,090 5.84 6.17 5.89 1,000 10,000 -0.1
26/05/2014
5.84
 601,570 5.47 5.84 5.42 0 0 0
23/05/2014
5.47
 722,170 5.51 5.79 5.37 10,000 0 0.1
22/05/2014
5.51
 978,510 5.84 5.93 5.51 0 10,000 -0.1
21/05/2014
5.84
 431,930 5.56 5.89 5.51 11,500 14,000 -0.0
20/05/2014
5.56
 1,209,320 5.23 5.56 5.23 1,500 10,000 -0.1
19/05/2014
5.23
 684,690 4.91 5.23 4.86 0 0 0
16/05/2014
4.91
 333,630 4.67 4.91 4.44 19,000 0 0.2
15/05/2014
4.67
 530,510 5.00 5.19 4.67 42,500 0 0.5
14/05/2014
5.00
 309,390 4.81 5.09 4.63 10,000 0 0.1
13/05/2014
4.81
 646,700 5.14 5.14 4.81 35,000 0 0.4
12/05/2014
5.14
 252,690 5.51 5.51 5.14 10,000 0 0.1
09/05/2014
5.51
 316,160 5.51 5.56 5.33 30,000 0 0.4
08/05/2014
5.51
 558,270 5.89 5.89 5.51 50,000 0 0.6
07/05/2014
5.89
 295,980 5.89 6.03 5.70 0 4,000 -0.0
06/05/2014
5.89
 395,850 6.07 6.07 5.65 0 0 0
05/05/2014
6.07
 235,490 6.17 6.26 5.98 0 10,000 -0.1
29/04/2014
6.17
 205,490 6.17 6.26 6.07 4,000 0 0.1
28/04/2014
6.17
 433,670 6.12 6.35 6.17 0 52,750 -0.7
25/04/2014
6.12
 91,370 5.98 6.17 6.03 0 0 0
24/04/2014
5.98
 321,480 5.98 6.12 5.84 0 3,000 -0.0
23/04/2014
5.98
 419,920 6.35 6.45 5.98 0 40,000 -0.5
22/04/2014
6.35
 347,380 5.98 6.35 5.93 50,000 57,250 -0.1
21/04/2014
5.98
 766,810 5.79 6.17 5.61 133,000 0 1.7
18/04/2014
5.79
 378,450 6.21 6.21 5.79 0 0 0
17/04/2014
6.21
 454,780 6.03 6.31 6.07 50,000 0 0.7
16/04/2014
6.03
 568,110 6.31 6.49 5.89 40,000 0 0.5
15/04/2014
6.31
 465,570 6.73 6.73 6.31 30,000 0 0.4
14/04/2014
6.73
 774,360 7.05 7.05 6.59 0 6,000 -0.1
11/04/2014
7.05
 225,530 7.05 7.10 6.96 0 10,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |