CTCP Khoáng sản FECON (fcm)

2.90
-0.06
(-2.03%)
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)
10/04/2014
7.05
 288,030 7.24 7.29 7.05 0 0 0
08/04/2014: Cổ tức tiền mặt tỉ lệ: 6%
08/04/2014
7.24
 239,850 7.01 7.34 7.20 0 6,000 -0.1
07/04/2014
7.01
 504,190 6.96 7.23 6.83 10,000 110,260 -1.5
04/04/2014
6.96
 185,630 7.14 7.14 6.92 0 0 0
03/04/2014
7.14
 575,560 7.01 7.23 6.92 0 0 0
02/04/2014
7.01
 1,557,380 6.92 7.10 6.47 27,700 0 0.4
01/04/2014
6.92
 686,650 7.41 7.41 6.92 0 0 0
31/03/2014
7.41
 330,040 7.73 7.73 7.41 0 0 0
28/03/2014
7.73
 564,600 7.50 7.73 7.37 150 0 0.0
27/03/2014
7.50
 631,180 7.37 7.55 7.19 40,000 1,000 0.6
26/03/2014
7.37
 749,950 7.77 8.00 7.37 6,000 0 0.1
25/03/2014
7.77
 2,204,610 8.31 8.31 7.77 0 0 0
24/03/2014
8.31
 1,562,320 8.31 8.31 7.91 10,100 0 0.2
21/03/2014
8.31
 1,949,930 8.76 8.76 8.31 30,100 0 0.6
20/03/2014
8.76
 1,743,680 8.98 9.21 8.45 1,000 154,000 -3.0
19/03/2014
8.98
 1,008,240 8.63 8.98 8.36 0 50,000 -0.9
18/03/2014
8.63
 1,044,920 8.49 8.81 8.22 0 245,000 -4.5
17/03/2014
8.49
 430,650 8.54 8.54 8.40 0 0 0
14/03/2014
8.54
 670,800 8.40 8.67 8.18 0 0 0
13/03/2014
8.40
 514,300 8.22 8.40 8.04 0 10,000 -0.2
12/03/2014
8.22
 502,210 8.67 8.67 8.18 0 15,240 -0.3
11/03/2014
8.67
 672,560 8.45 8.67 8.22 0 0 0
10/03/2014
8.45
 685,690 8.13 8.54 7.95 0 62,020 -1.2
07/03/2014
8.13
 758,760 7.77 8.13 7.73 0 0 0
06/03/2014
7.77
 418,040 7.95 7.95 7.73 0 85,000 -1.5
05/03/2014
7.95
 552,630 7.91 8.18 7.86 12,000 30,000 -0.3
04/03/2014
7.91
 534,920 7.82 7.91 7.41 2,100 0 0.0
03/03/2014
7.82
 663,770 8.04 8.18 7.64 0 20,000 -0.4
28/02/2014
8.04
 666,440 7.82 8.04 7.46 10,000 14,650 -0.1
27/02/2014
7.82
 1,038,920 8.13 8.13 7.77 123,500 39,260 1.5
26/02/2014
8.13
 733,720 7.68 8.18 7.73 0 0 0
25/02/2014
7.68
 991,860 7.19 7.68 7.05 70,000 4,000 1.1
24/02/2014
7.19
 393,830 6.92 7.19 6.83 85,770 0 1.3
21/02/2014
6.92
 982,970 6.74 7.05 6.42 150 0 0.0
20/02/2014
6.74
 1,264,540 7.23 7.23 6.74 0 45,000 -0.7
19/02/2014
7.23
 388,020 7.19 7.28 6.83 0 30,000 -0.5
18/02/2014
7.19
 458,470 7.19 7.41 7.01 0 65,000 -1.0
17/02/2014
7.19
 1,077,820 6.92 7.37 6.74 0 133,750 -2.1
14/02/2014
6.92
 562,490 6.69 6.96 6.47 0 0 0
13/02/2014
6.69
 615,050 6.69 6.69 6.47 0 0 0
12/02/2014
6.69
 847,830 6.29 6.69 6.24 0 0 0
11/02/2014
6.29
 1,112,570 6.74 7.05 6.29 0 24,000 -0.4
10/02/2014
6.74
 679,920 6.33 6.74 6.20 0 0 0
07/02/2014
6.33
 924,640 6.42 6.56 6.06 0 0 0
06/02/2014
6.42
 1,035,120 6.02 6.42 6.02 0 0 0
27/01/2014
6.02
 815,150 5.66 6.02 5.48 0 21,000 -0.3
24/01/2014
5.66
 657,030 5.39 5.75 5.35 30,900 10,000 0.3
23/01/2014
5.39
 604,630 5.26 5.48 5.12 0 62,790 -0.7
22/01/2014
5.26
 1,337,770 4.94 5.26 4.94 1,000 4,010 -0.0
21/01/2014
4.94
 350,650 4.72 5.03 4.72 0 3,000 -0.0
20/01/2014
4.72
 155,330 4.90 4.94 4.72 10,000 0 0.1
17/01/2014
4.90
 656,960 4.90 5.12 4.85 0 20,200 -0.2
16/01/2014
4.90
 282,450 4.72 4.90 4.67 19,880 0 0.2
15/01/2014
4.72
 827,410 4.94 5.08 4.72 0 21,800 -0.2
14/01/2014
4.94
 875,040 4.63 4.94 4.63 2,000 0 0.0
13/01/2014
4.63
 195,160 4.63 4.72 4.58 0 0 0
10/01/2014
4.63
 545,390 4.58 4.76 4.63 0 0 0
09/01/2014
4.58
 397,840 4.63 4.81 4.58 0 10,000 -0.1
08/01/2014
4.63
 459,700 4.67 4.85 4.63 0 15,000 -0.2
07/01/2014
4.67
 741,150 4.49 4.72 4.54 0 5,000 -0.1
06/01/2014
4.49
 233,660 4.45 4.67 4.49 0 0 0
03/01/2014
4.45
 319,710 4.54 4.63 4.45 0 1,900 -0.0
02/01/2014
4.54
 480,260 4.54 4.76 4.54 26,000 0 0.3
31/12/2013
4.54
 490,700 4.27 4.54 4.27 25,000 6,000 0.2
30/12/2013
4.27
 1,476,640 4.45 4.67 4.27 6,910 6,900 -0.0
27/12/2013
4.45
 1,135,760 4.76 4.90 4.45 0 0 0
26/12/2013
4.76
 575,140 4.94 5.03 4.76 0 4,000 -0.0
25/12/2013
4.94
 1,247,730 4.90 5.17 4.81 6,010 30 0.1
24/12/2013
4.90
 1,331,820 4.94 5.26 4.81 6,900 5,000 0.0
23/12/2013
4.94
 1,072,940 4.90 4.94 4.67 4,000 20 0.0
20/12/2013
4.90
 1,577,740 4.58 4.90 4.76 0 25,000 -0.3
19/12/2013
4.58
 366,040 4.31 4.58 4.49 5,000 0 0.1
18/12/2013
4.31
 190,980 4.36 4.49 4.27 20 0 0.0
17/12/2013
4.36
 1,248,660 4.09 4.36 4.13 5,000 28,100 -0.2
16/12/2013
4.09
 301,020 4.00 4.09 4.00 0 0 0
13/12/2013
4.00
 240,250 3.95 4.04 3.95 0 0 0
12/12/2013
3.95
 209,370 3.86 3.95 3.82 8,200 0 0.1
11/12/2013
3.86
 310,340 4.04 4.04 3.86 0 0 0
10/12/2013
4.04
 520,260 3.95 4.09 3.91 0 30,000 -0.3
09/12/2013
3.95
 311,490 4.00 4.13 3.95 0 0 0
06/12/2013
4.00
 205,440 4.09 4.09 4.00 0 0 0
05/12/2013
4.09
 355,640 4.00 4.13 4.00 0 0 0
04/12/2013
4.00
 321,060 4.04 4.18 4.00 0 0 0
03/12/2013
4.04
 1,475,400 3.82 4.04 3.82 30,010 0 0.3
02/12/2013
3.82
 141,810 3.82 3.86 3.77 0 0 0
29/11/2013
3.82
 216,690 3.82 3.82 3.73 0 0 0
28/11/2013
3.82
 186,520 3.82 3.86 3.77 0 0 0
27/11/2013
3.82
 225,310 3.77 3.86 3.77 0 0 0
26/11/2013
3.77
 249,770 3.77 3.86 3.73 0 0 0
25/11/2013
3.77
 250,170 3.86 3.91 3.77 0 0 0
22/11/2013
3.86
 364,120 3.82 3.86 3.73 0 0 0
21/11/2013
3.82
 1,092,530 4.04 4.13 3.82 20,000 0 0.2
20/11/2013
4.04
 846,650 3.91 4.09 3.95 2,400 0 0.0
19/11/2013
3.91
 925,410 3.68 3.91 3.73 0 0 0
18/11/2013
3.68
 276,020 3.68 3.77 3.68 0 0 0
15/11/2013
3.68
 117,300 3.64 3.68 3.64 0 0 0
14/11/2013
3.64
 105,070 3.68 3.73 3.64 0 10,000 -0.1
13/11/2013
3.68
 133,150 3.68 3.77 3.68 0 0 0
12/11/2013
3.68
 535,990 3.68 3.82 3.68 0 0 0
11/11/2013
3.68
 412,700 3.64 3.73 3.59 10,000 25,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |