CTCP Khoáng sản FECON (fcm)

3.55
0.05
(1.43%)
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
(2025-12-29) 		-0.08 -2.24% 654,300 -4,400 -0.0
3.49
3.69
3.50
2 tháng
(2025-11-28) 		-0.11 -3.06% 1,725,700 6,000 0.0
3.49
3.74
3.50
3 tháng
(2025-10-29) 		-0.26 -6.93% 2,532,300 20,700 0.1
3.49
3.79
3.50
6 tháng
(2025-07-31) 		-0.70 -16.71% 11,106,700 200,900 0.8
3.49
4.33
3.50
12 tháng
(2025-02-03) 		0.23 7.06% 47,525,100 144,706 0.7
3.25
5.39
3.50
24 tháng
(2024-02-07) 		-0.85 -19.61% 59,570,700 180,406 0.8
2.95
5.39
3.50
36 tháng
(2023-02-13) 		-0.56 -13.80% 104,241,000 247,907 1.9
2.95
6.44
3.50
60 tháng
(2021-02-22) 		-1.97 -36.13% 248,610,600 628,715 4.2
2.93
12.28
3.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/11/2022
3.38
 169,000 3.62 3.62 3.38 200 0 0.0
10/11/2022
3.62
 280,700 3.88 3.88 3.62 90,000 0 0.3
09/11/2022
3.88
 10,700 3.83 4 3.71 0 800 -0.0
08/11/2022
3.83
 63,300 3.83 3.90 3.61 10,000 0 0.0
07/11/2022
3.83
 86,600 3.95 4.10 3.83 2,600 0 0.0
04/11/2022
3.95
 130,500 4.19 4.19 3.90 20 0 0.0
03/11/2022
4.19
 16,700 4.12 4.22 4.10 0 0 0.0
02/11/2022
4.12
 36,200 4.10 4.20 3.93 0 0 0.0
01/11/2022
4.10
 37,300 4.27 4.36 4 0 0 0.0
31/10/2022
4.27
 53,400 4.26 4.44 4.20 0 0 0.0
28/10/2022
4.26
 89,300 4.20 4.38 4.10 3,200 0 0.0
27/10/2022
4.20
 71,000 4.02 4.20 3.97 1,000 1,000 -0.0
26/10/2022
4.02
 40,000 4.02 4.10 3.95 0 0 0
25/10/2022
4.02
 296,000 4.10 4.14 3.90 0 0 0
24/10/2022
4.10
 202,200 4.29 4.29 4.04 30,000 0 0.1
21/10/2022
4.29
 66,300 4.48 4.48 4.24 10,500 2,000 0.0
20/10/2022
4.48
 26,800 4.54 4.54 4.39 0 0 0
19/10/2022
4.54
 441,000 4.56 4.58 4.39 0 0 0
18/10/2022
4.56
 40,800 4.49 4.58 4.44 0 0 0.1
17/10/2022
4.49
 50,100 4.47 4.49 4.38 20,000 0 0.1
14/10/2022
4.47
 44,100 4.44 4.49 4.42 0 0 0.2
13/10/2022
4.44
 15,500 4.38 4.58 4.27 0 0 0.2
12/10/2022
4.38
 92,100 4.29 4.44 4.29 42,500 0 0.2
11/10/2022
4.29
 129,600 4.38 4.51 4.12 70,000 0 0.3
10/10/2022
4.38
 101,000 4.38 4.39 4.09 39,500 0 0.2
07/10/2022
4.38
 189,400 4.70 4.77 4.38 30,000 0 0.1
06/10/2022
4.70
 98,400 4.78 4.96 4.50 0 0 0.0
05/10/2022
4.78
 46,200 4.66 4.83 4.63 10,000 0 0.0
04/10/2022
4.66
 57,300 4.61 4.68 4.58 10,000 0 0.0
03/10/2022
4.61
 42,100 4.78 5.04 4.61 0 0 -0.0
30/09/2022
4.78
 148,200 4.89 4.89 4.55 0 0 -0.0
29/09/2022
4.89
 54,300 4.90 5.24 4.88 0 0 -0.0
28/09/2022
4.90
 54,800 4.90 5.06 4.88 0 700 -0.0
27/09/2022
4.90
 46,600 4.96 5.09 4.68 0 0 -0.0
26/09/2022
4.96
 125,600 5.17 5.17 4.88 0 400 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |