CTCP Khoáng sản FECON (fcm)

3.65
0.01
(0.27%)
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
(2025-11-05) 		-0.08 -2.15% 988,100 4,500 0.0
3.60
3.72
3.65
2 tháng
(2025-10-06) 		-0.32 -8.08% 2,387,500 -5,700 -0.0
3.53
3.96
3.65
3 tháng
(2025-09-08) 		-0.45 -11% 4,520,600 300 -0.0
3.53
4.17
3.65
6 tháng
(2025-06-09) 		-0.17 -4.46% 17,277,500 213,400 0.9
3.53
4.39
3.65
12 tháng
(2024-12-10) 		0.54 17.42% 48,007,900 177,306 0.8
3.03
5.39
3.65
24 tháng
(2023-12-18) 		-1.01 -21.78% 60,556,100 236,906 1.0
2.95
5.39
3.65
36 tháng
(2022-12-21) 		-0.03 -0.77% 105,163,100 137,615 1.6
2.95
6.44
3.65
60 tháng
(2020-12-31) 		-1.45 -28.51% 248,952,950 654,705 4.3
2.93
12.28
3.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/09/2022
5.17
 81,200 5.22 5.26 4.91 0 0 -0.0
22/09/2022
5.22
 112,300 5.35 5.35 5.16 0 0 -0.0
21/09/2022
5.35
 35,300 5.37 5.45 5.07 0 0 -0.0
20/09/2022
5.37
 65,000 5.19 5.37 5.07 0 3,000 -0.0
19/09/2022: Cổ tức tiền mặt tỉ lệ: 2.5%
19/09/2022
5.19
 92,700 5.41 5.55 5.17 0 3,000 -0.0
16/09/2022
5.41
 206,700 5.45 5.46 5.40 0 900 -0.0
15/09/2022
5.45
 106,700 5.54 5.65 5.44 3,100 0 -0.0
14/09/2022
5.54
 97,100 5.55 5.56 5.42 0 0 -0.0
13/09/2022
5.55
 144,200 5.56 5.68 5.46 0 0 -0.0
12/09/2022
5.56
 262,700 5.40 5.65 5.41 3,900 0 -0.0
09/09/2022
5.40
 129,900 5.38 5.41 5.33 0 700 -0.0
08/09/2022
5.38
 95,800 5.35 5.41 5.34 0 0 0.1
07/09/2022
5.35
 154,300 5.41 5.43 5.35 0 0 0.1
06/09/2022
5.41
 118,100 5.37 5.42 5.37 10,000 0 0.1
05/09/2022
5.37
 116,200 5.41 5.43 5.36 0 0 0.1
31/08/2022
5.41
 82,600 5.41 5.42 5.32 0 0 0.0
30/08/2022
5.41
 55,000 5.37 5.43 5.37 0 0 0.0
29/08/2022
5.37
 144,500 5.45 5.45 5.23 0 0 0.0
26/08/2022
5.45
 153,500 5.46 5.48 5.40 100 0 0.0
25/08/2022
5.46
 88,000 5.41 5.48 5.41 0 0 0.1
24/08/2022
5.41
 95,200 5.37 5.47 5.37 0 0 0.1
23/08/2022
5.37
 106,100 5.41 5.41 5.31 0 0 0.1
22/08/2022
5.41
 160,700 5.46 5.58 5.29 0 0 0.1
19/08/2022
5.46
 119,600 5.46 5.55 5.41 11,200 0 0.1
18/08/2022
5.46
 130,300 5.54 5.55 5.41 0 0 -0.0
17/08/2022
5.54
 211,900 5.47 5.58 5.46 0 0 -0.0
16/08/2022
5.47
 138,500 5.48 5.51 5.46 0 0 -0.0
15/08/2022
5.48
 126,600 5.47 5.58 5.44 0 0 -0.0
12/08/2022
5.47
 118,900 5.51 5.55 5.38 0 0 -0.0
11/08/2022
5.51
 207,900 5.67 5.73 5.51 0 0 -0.0
10/08/2022
5.67
 394,700 5.51 5.74 5.50 0 1,800 -0.0
09/08/2022
5.51
 276,600 5.47 5.51 5.36 0 3,600 -0.0
08/08/2022
5.47
 277,900 5.22 5.50 5.26 100 8,800 -0.1
05/08/2022
5.22
 244,000 5.11 5.35 5.12 30,000 15,100 0.1
04/08/2022
5.11
 224,800 5.02 5.18 5.02 0 10,000 -0.1
03/08/2022
5.02
 72,400 5.02 5.07 4.85 0 7,500 -0.0
02/08/2022
5.02
 173,100 4.88 5.02 4.85 800 6,200 -0.0
01/08/2022
4.88
 162,700 4.84 4.88 4.72 0 9,500 -0.0
29/07/2022
4.84
 48,900 4.92 4.92 4.82 0 4,800 -0.0
28/07/2022
4.92
 81,200 4.85 4.99 4.77 0 4,400 -0.0
27/07/2022
4.85
 78,600 4.76 4.92 4.67 0 7,100 -0.0
26/07/2022
4.76
 112,500 4.86 4.97 4.72 25,200 4,000 0.1
25/07/2022
4.86
 83,300 4.98 5.04 4.85 0 3,300 -0.0
22/07/2022
4.98
 113,900 5.00 5.06 4.90 5,800 2,000 -0.0
21/07/2022
5.00
 89,100 5.00 5.01 4.95 0 3,100 -0.0
20/07/2022
5.00
 144,700 4.91 5.01 4.90 0 3,000 -0.0
19/07/2022
4.91
 84,500 5.02 5.02 4.88 14,800 3,000 0.1
18/07/2022
5.02
 117,400 4.90 5.13 4.95 14,000 5,200 0.0
15/07/2022
4.90
 94,000 4.89 5.03 4.89 0 2,400 -0.0
14/07/2022
4.89
 127,500 4.84 4.95 4.76 0 2,900 -0.0
13/07/2022
4.84
 134,900 4.65 4.86 4.65 10,000 2,600 0.0
12/07/2022
4.65
 130,000 4.67 4.76 4.49 0 2,300 -0.0
11/07/2022
4.67
 91,000 4.76 4.76 4.62 0 2,100 -0.0
08/07/2022
4.76
 103,700 4.67 4.76 4.67 6,600 3,900 -0.0
07/07/2022
4.67
 129,000 4.53 4.76 4.40 40,000 2,200 0.2
06/07/2022
4.53
 154,800 4.42 4.67 4.41 69,200 2,300 0.3
05/07/2022
4.42
 86,700 4.53 4.53 4.40 0 3,100 -0.0
04/07/2022
4.53
 44,600 4.57 4.67 4.52 0 2,200 -0.0
01/07/2022
4.57
 96,100 4.53 4.57 4.26 0 2,300 -0.0
30/06/2022
4.53
 156,900 4.39 4.57 4.43 66,700 2,400 0.3
29/06/2022
4.39
 93,800 4.57 4.62 4.29 0 2,700 -0.0
28/06/2022
4.57
 79,700 4.51 4.60 4.41 0 2,500 -0.0
27/06/2022
4.51
 41,200 4.42 4.62 4.42 0 2,100 -0.0
24/06/2022
4.42
 78,400 4.34 4.53 4.35 8,700 100 0.0
23/06/2022
4.34
 76,800 4.29 4.38 4.20 5,800 2,000 0.0
22/06/2022
4.29
 116,200 4.11 4.39 4.02 3,400 1,700 0.0
21/06/2022
4.11
 152,200 4.22 4.25 4.07 7,100 1,500 0.0
20/06/2022
4.22
 179,800 4.54 4.76 4.22 4,000 6,000 -0.0
17/06/2022
4.54
 167,400 4.85 4.85 4.52 4,100 4,900 -0.0
16/06/2022
4.85
 165,500 4.89 4.99 4.67 2,300 2,400 -0.0
15/06/2022
4.89
 200,500 5.25 5.25 4.88 0 13,800 -0.1
14/06/2022
5.25
 101,800 5.40 5.40 5.13 0 9,300 -0.1
13/06/2022
5.40
 154,500 5.69 5.69 5.29 0 15,000 -0.1
10/06/2022
5.69
 181,500 5.79 5.94 5.61 24,400 7,500 0.1
09/06/2022
5.79
 189,400 5.79 5.88 5.71 9,900 0 0.1
08/06/2022
5.79
 128,500 5.69 5.85 5.69 7,300 0 0.0
07/06/2022
5.69
 173,300 5.88 5.88 5.52 1,100 6,100 -0.0
06/06/2022
5.88
 168,100 6.06 6.07 5.79 200 4,700 -0.0
03/06/2022
6.06
 168,700 6.12 6.16 5.96 1,700 3,600 -0.0
02/06/2022
6.12
 195,600 6.16 6.22 6.06 1,900 3,100 -0.0
01/06/2022
6.16
 168,900 6.16 6.28 6.03 2,800 5,400 -0.0
31/05/2022
6.16
 247,300 6.27 6.35 6.13 1,800 3,600 -0.0
30/05/2022
6.27
 163,000 6.07 6.27 6.07 4,000 1,600 0.0
27/05/2022
6.07
 206,400 6.04 6.18 6.04 15,600 0 0.1
26/05/2022
6.04
 269,300 5.83 6.05 5.88 13,600 1,500 0.1
25/05/2022
5.83
 167,000 5.60 5.83 5.60 7,600 100 0.0
24/05/2022
5.60
 254,900 5.77 5.93 5.37 1,400 10,700 -0.1
23/05/2022
5.77
 166,000 5.76 5.95 5.55 1,100 8,100 -0.0
20/05/2022
5.76
 183,600 5.79 5.95 5.69 2,300 4,800 -0.0
19/05/2022
5.79
 198,700 5.88 5.88 5.69 7,600 2,600 0.0
18/05/2022
5.88
 226,800 5.83 6.11 5.83 1,900 6,400 -0.0
17/05/2022
5.83
 315,200 5.55 5.88 5.27 15,400 4,300 0.1
16/05/2022
5.55
 248,600 5.50 5.88 5.25 5,100 6,600 -0.0
13/05/2022
5.50
 257,200 5.91 6.05 5.50 500 4,300 -0.0
12/05/2022
5.91
 292,200 6.35 6.35 5.91 24,200 18,400 0.0
11/05/2022
6.35
 118,600 6.34 6.63 6.07 6,600 3,900 0.0
10/05/2022
6.34
 454,100 6.50 6.50 6.05 30,100 2,600 0.2
09/05/2022
6.50
 271,400 6.98 6.98 6.50 16,000 12,000 0.0
06/05/2022
6.98
 85,900 6.99 6.99 6.61 13,400 100 0.1
05/05/2022
6.99
 186,600 7.09 7.10 6.81 13,700 14,600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |