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
(2026-02-11) 		-0.26 -7.26% 725,600 2,500 0.0
3.20
3.58
3.32
2 tháng
(2026-01-12) 		-0.13 -3.87% 1,909,200 -8,800 -0.0
3.20
3.62
3.32
3 tháng
(2025-12-15) 		-0.13 -3.87% 2,520,700 -4,900 -0.0
3.20
3.62
3.32
6 tháng
(2025-09-15) 		-0.61 -15.59% 7,057,400 -12,600 -0.1
3.20
4
3.32
12 tháng
(2025-03-18) 		-0.68 -17.01% 32,224,100 70,983 0.3
3.20
4.21
3.32
24 tháng
(2024-03-25) 		-0.95 -22.21% 57,841,600 213,706 0.9
2.83
5.17
3.32
36 tháng
(2023-03-29) 		-0.46 -12.20% 103,394,100 227,207 1.2
2.83
6.18
3.32
60 tháng
(2021-04-08) 		-2.72 -45.01% 248,981,300 606,215 4.0
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)
21/12/2022
3.52
 24,200 3.50 3.74 3.29 3 0 0.0
20/12/2022
3.50
 105,200 3.71 3.71 3.45 0 0 0.0
19/12/2022
3.71
 123,500 3.66 3.84 3.57 0 0 0.0
16/12/2022
3.66
 306,000 3.46 3.66 3.29 0 0 0.0
15/12/2022
3.46
 113,100 3.42 3.51 3.37 0 0 0.0
14/12/2022
3.42
 49,300 3.30 3.46 3.36 0 0 0.0
13/12/2022
3.30
 28,000 3.37 3.37 3.28 0 0 0.0
12/12/2022
3.37
 62,700 3.37 3.43 3.28 0 0 0.0
09/12/2022
3.37
 39,800 3.27 3.37 3.25 0 0 0.0
08/12/2022
3.27
 62,100 3.23 3.33 3.23 0 0 0.0
07/12/2022
3.23
 39,100 3.31 3.44 3.23 0 0 0.0
06/12/2022
3.31
 158,700 3.56 3.62 3.31 0 0 0.0
05/12/2022
3.56
 168,500 3.54 3.60 3.47 100 0 0.0
02/12/2022
3.54
 74,200 3.48 3.54 3.45 0 0 0.0
01/12/2022
3.48
 158,600 3.41 3.58 3.44 10,000 0 0.0
30/11/2022
3.41
 47,900 3.36 3.45 3.36 100 0 0.0
29/11/2022
3.36
 63,000 3.29 3.45 3.29 0 0 0.2
28/11/2022
3.29
 82,500 3.09 3.29 3.10 0 0 0.2
25/11/2022
3.09
 76,200 3.12 3.12 3.01 0 0 0.2
24/11/2022
3.12
 19,200 3.14 3.14 3.00 0 0 0.2
23/11/2022
3.14
 24,500 3.13 3.16 3.09 0 0 0.2
22/11/2022
3.13
 157,700 3.13 3.18 3.09 0 0 0.2
21/11/2022
3.13
 27,300 3.02 3.18 3.02 0 0 0.2
18/11/2022
3.02
 73,300 3.14 3.15 2.97 0 0 0.2
17/11/2022
3.14
 42,300 2.98 3.14 3.00 0 0 0.2
16/11/2022
2.98
 267,800 2.81 3.00 2.61 60,280 0 0.2
15/11/2022
2.81
 66,800 3.01 3.01 2.81 0 0 0.0
14/11/2022
3.01
 140,500 3.24 3.24 3.01 0 0 0.0
11/11/2022
3.24
 169,000 3.47 3.47 3.24 200 0 0.0
10/11/2022
3.47
 280,700 3.73 3.73 3.47 90,000 0 0.3
09/11/2022
3.73
 10,700 3.68 3.84 3.56 0 800 -0.0
08/11/2022
3.68
 63,300 3.68 3.74 3.46 10,000 0 0.0
07/11/2022
3.68
 86,600 3.79 3.93 3.68 2,600 0 0.0
04/11/2022
3.79
 130,500 4.02 4.02 3.74 20 0 0.0
03/11/2022
4.02
 16,700 3.95 4.05 3.93 0 0 0.0
02/11/2022
3.95
 36,200 3.93 4.02 3.77 0 0 0.0
01/11/2022
3.93
 37,300 4.10 4.18 3.84 0 0 0.0
31/10/2022
4.10
 53,400 4.09 4.26 4.02 0 0 0.0
28/10/2022
4.09
 89,300 4.02 4.20 3.93 3,200 0 0.0
27/10/2022
4.02
 71,000 3.86 4.02 3.81 1,000 1,000 -0.0
26/10/2022
3.86
 40,000 3.86 3.93 3.79 0 0 0
25/10/2022
3.86
 296,000 3.93 3.97 3.74 0 0 0
24/10/2022
3.93
 202,200 4.12 4.12 3.87 30,000 0 0.1
21/10/2022
4.12
 66,300 4.30 4.30 4.07 10,500 2,000 0.0
20/10/2022
4.30
 26,800 4.35 4.35 4.21 0 0 0
19/10/2022
4.35
 441,000 4.37 4.39 4.21 0 0 0
18/10/2022
4.37
 40,800 4.31 4.39 4.26 0 0 0.1
17/10/2022
4.31
 50,100 4.29 4.31 4.20 20,000 0 0.1
14/10/2022
4.29
 44,100 4.26 4.31 4.24 0 0 0.2
13/10/2022
4.26
 15,500 4.20 4.39 4.10 0 0 0.2
12/10/2022
4.20
 92,100 4.12 4.26 4.12 42,500 0 0.2
11/10/2022
4.12
 129,600 4.20 4.32 3.95 70,000 0 0.3
10/10/2022
4.20
 101,000 4.20 4.21 3.92 39,500 0 0.2
07/10/2022
4.20
 189,400 4.51 4.58 4.20 30,000 0 0.1
06/10/2022
4.51
 98,400 4.59 4.75 4.31 0 0 0.0
05/10/2022
4.59
 46,200 4.47 4.63 4.45 10,000 0 0.0
04/10/2022
4.47
 57,300 4.43 4.49 4.39 10,000 0 0.0
03/10/2022
4.43
 42,100 4.59 4.84 4.43 0 0 -0.0
30/09/2022
4.59
 148,200 4.69 4.69 4.36 0 0 -0.0
29/09/2022
4.69
 54,300 4.70 5.03 4.68 0 0 -0.0
28/09/2022
4.70
 54,800 4.70 4.86 4.68 0 700 -0.0
27/09/2022
4.70
 46,600 4.75 4.89 4.49 0 0 -0.0
26/09/2022
4.75
 125,600 4.96 4.96 4.68 0 400 -0.0
23/09/2022
4.96
 81,200 5.01 5.04 4.71 0 0 -0.0
22/09/2022
5.01
 112,300 5.13 5.13 4.95 0 0 -0.0
21/09/2022
5.13
 35,300 5.15 5.23 4.87 0 0 -0.0
20/09/2022
5.15
 65,000 4.98 5.15 4.87 0 3,000 -0.0
19/09/2022: Cổ tức tiền mặt tỉ lệ: 2.5%
19/09/2022
4.98
 92,700 5.19 5.33 4.96 0 3,000 -0.0
16/09/2022
5.19
 206,700 5.23 5.24 5.18 0 900 -0.0
15/09/2022
5.23
 106,700 5.31 5.42 5.22 3,100 0 -0.0
14/09/2022
5.31
 97,100 5.32 5.34 5.20 0 0 -0.0
13/09/2022
5.32
 144,200 5.34 5.45 5.24 0 0 -0.0
12/09/2022
5.34
 262,700 5.18 5.42 5.19 3,900 0 -0.0
09/09/2022
5.18
 129,900 5.16 5.19 5.11 0 700 -0.0
08/09/2022
5.16
 95,800 5.13 5.19 5.12 0 0 0.1
07/09/2022
5.13
 154,300 5.19 5.21 5.13 0 0 0.1
06/09/2022
5.19
 118,100 5.15 5.20 5.15 10,000 0 0.1
05/09/2022
5.15
 116,200 5.19 5.21 5.14 0 0 0.1
31/08/2022
5.19
 82,600 5.19 5.20 5.10 0 0 0.0
30/08/2022
5.19
 55,000 5.15 5.21 5.15 0 0 0.0
29/08/2022
5.15
 144,500 5.23 5.23 5.02 0 0 0.0
26/08/2022
5.23
 153,500 5.24 5.26 5.18 100 0 0.0
25/08/2022
5.24
 88,000 5.19 5.26 5.19 0 0 0.1
24/08/2022
5.19
 95,200 5.15 5.25 5.15 0 0 0.1
23/08/2022
5.15
 106,100 5.19 5.19 5.10 0 0 0.1
22/08/2022
5.19
 160,700 5.24 5.36 5.08 0 0 0.1
19/08/2022
5.24
 119,600 5.24 5.32 5.19 11,200 0 0.1
18/08/2022
5.24
 130,300 5.31 5.33 5.19 0 0 -0.0
17/08/2022
5.31
 211,900 5.25 5.36 5.24 0 0 -0.0
16/08/2022
5.25
 138,500 5.26 5.28 5.24 0 0 -0.0
15/08/2022
5.26
 126,600 5.25 5.36 5.22 0 0 -0.0
12/08/2022
5.25
 118,900 5.28 5.33 5.16 0 0 -0.0
11/08/2022
5.28
 207,900 5.44 5.50 5.28 0 0 -0.0
10/08/2022
5.44
 394,700 5.28 5.51 5.28 0 1,800 -0.0
09/08/2022
5.28
 276,600 5.25 5.28 5.14 0 3,600 -0.0
08/08/2022
5.25
 277,900 5.01 5.28 5.04 100 8,800 -0.1
05/08/2022
5.01
 244,000 4.90 5.13 4.91 30,000 15,100 0.1
04/08/2022
4.90
 224,800 4.82 4.97 4.82 0 10,000 -0.1
03/08/2022
4.82
 72,400 4.82 4.86 4.66 0 7,500 -0.0
02/08/2022
4.82
 173,100 4.68 4.82 4.66 800 6,200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |