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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |