CTCP Khoáng sản FECON (fcm)

2.74
0.06
(2.24%)
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
(2026-09-08) 		-0.26 -8.50% 712,400 -1,600 0.0
2.74
3.06
2.74
2 tháng
(2026-08-10) 		-0.20 -6.67% 1,300,500 6,600 0.0
2.74
3.09
2.74
3 tháng
(2026-07-10) 		-0.39 -12.30% 1,894,200 11,800 0.0
2.74
3.20
2.74
6 tháng
(2026-04-13) 		-0.43 -13.35% 3,749,600 6,400 0.0
2.74
3.50
2.74
12 tháng
(2025-10-13) 		-0.78 -21.85% 9,427,900 -1,300 0.0
2.74
3.58
2.74
24 tháng
(2024-10-18) 		-0.19 -6.30% 56,395,800 170,900 0.6
2.73
5
2.74
36 tháng
(2023-10-24) 		-2.04 -42.21% 71,365,400 220,800 0.8
2.73
5
2.74
60 tháng
(2021-11-03) 		-4.10 -59.44% 232,983,600 654,509 4.4
2.72
11.39
2.74
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/10/2022
3.73
 40,000 3.80 3.80 3.67 0 0 0
25/10/2022
3.73
 296,000 3.84 3.84 3.62 0 0 0
24/10/2022
3.80
 202,200 3.98 3.98 3.75 30,000 0 0.1
21/10/2022
3.98
 66,300 4.16 4.16 3.94 10,500 2,000 0.0
20/10/2022
4.16
 26,800 4.17 4.17 4.08 0 0 0
19/10/2022
4.21
 441,000 4.25 4.25 4.08 0 0 0
18/10/2022
4.23
 40,800 4.12 4.25 4.12 0 0 0.1
17/10/2022
4.17
 50,100 4.15 4.17 4.07 20,000 0 0.1
14/10/2022
4.15
 44,100 4.17 4.17 4.10 0 0 0.2
13/10/2022
4.12
 15,500 4.08 4.25 3.97 0 0 0.2
12/10/2022
4.07
 92,100 4.07 4.12 3.98 42,500 0 0.2
11/10/2022
3.98
 129,600 4.18 4.18 3.82 70,000 0 0.3
10/10/2022
4.07
 101,000 3.79 4.08 3.79 39,500 0 0.2
07/10/2022
4.07
 189,400 4.43 4.43 4.07 30,000 0 0.1
06/10/2022
4.36
 98,400 4.46 4.60 4.17 0 0 0.0
05/10/2022
4.44
 46,200 4.33 4.48 4.30 10,000 0 0.0
04/10/2022
4.33
 57,300 4.28 4.35 4.25 10,000 0 0.0
03/10/2022
4.28
 42,100 4.48 4.68 4.28 0 0 0.0
30/09/2022
4.44
 148,200 4.54 4.54 4.22 0 0 0.0
29/09/2022
4.54
 54,300 4.86 4.86 4.53 0 0 0.0
28/09/2022
4.55
 54,800 4.55 4.70 4.53 0 700 0.0
27/09/2022
4.55
 46,600 4.73 4.73 4.35 0 0 0.0
26/09/2022
4.60
 125,600 4.75 4.75 4.53 0 400 0.0
23/09/2022
4.80
 81,200 4.55 4.88 4.55 0 0 0.0
22/09/2022
4.84
 112,300 4.89 4.89 4.79 0 0 0.0
21/09/2022
4.96
 35,300 4.71 5.06 4.71 0 0 0.0
20/09/2022
4.98
 65,000 4.87 4.98 4.71 0 3,000 0.0
19/09/2022: Cổ tức tiền mặt tỉ lệ: 2.5%
19/09/2022
4.82
 92,700 4.80 5.15 4.80 0 3,000 0.0
16/09/2022
5.03
 206,700 5.03 5.07 5.01 0 900 0.0
15/09/2022
5.06
 106,700 5.24 5.24 5.05 3,100 0 0.0
14/09/2022
5.14
 97,100 5.16 5.16 5.03 0 0 0.0
13/09/2022
5.15
 144,200 5.20 5.27 5.07 0 0 0.0
12/09/2022
5.16
 262,700 5.04 5.24 5.02 3,900 0 0.0
09/09/2022
5.01
 129,900 5.01 5.03 4.95 0 700 0.0
08/09/2022
4.99
 95,800 5.03 5.03 4.96 0 0 0.1
07/09/2022
4.97
 154,300 5.03 5.04 4.97 0 0 0.1
06/09/2022
5.03
 118,100 4.98 5.03 4.98 10,000 0 0.1
05/09/2022
4.98
 116,200 5.01 5.04 4.97 0 0 0.1
31/08/2022
5.03
 82,600 4.94 5.03 4.94 0 0 0.0
30/08/2022
5.03
 55,000 4.98 5.04 4.98 0 0 0.0
29/08/2022
4.98
 144,500 5.01 5.03 4.85 0 0 0.0
26/08/2022
5.06
 153,500 5.07 5.09 5.01 100 0 0.0
25/08/2022
5.07
 88,000 5.03 5.09 5.03 0 0 0.1
24/08/2022
5.03
 95,200 4.98 5.08 4.98 0 0 0.1
23/08/2022
4.98
 106,100 4.93 5.02 4.93 0 0 0.1
22/08/2022
5.02
 160,700 5.18 5.18 4.91 0 0 0.1
19/08/2022
5.07
 119,600 5.07 5.15 5.03 11,200 0 0.1
18/08/2022
5.07
 130,300 5.16 5.16 5.03 0 0 0.0
17/08/2022
5.14
 211,900 5.11 5.18 5.07 0 0 0.0
16/08/2022
5.08
 138,500 5.09 5.11 5.07 0 0 0.0
15/08/2022
5.09
 126,600 5.09 5.18 5.05 0 0 0.0
12/08/2022
5.08
 118,900 5.05 5.16 4.99 0 0 0.0
11/08/2022
5.11
 207,900 5.26 5.32 5.11 0 0 0.0
10/08/2022
5.26
 394,700 5.11 5.33 5.10 0 1,800 0.0
09/08/2022
5.11
 276,600 5.08 5.11 4.97 0 3,600 0.0
08/08/2022
5.08
 277,900 4.95 5.10 4.88 100 8,800 -0.1
05/08/2022
4.84
 244,000 4.97 4.97 4.75 30,000 15,100 0.1
04/08/2022
4.74
 224,800 4.67 4.81 4.66 0 10,000 -0.1
03/08/2022
4.66
 72,400 4.66 4.71 4.51 0 7,500 0.0
02/08/2022
4.66
 173,100 4.51 4.66 4.51 800 6,200 0.0
01/08/2022
4.53
 162,700 4.50 4.53 4.38 0 9,500 0.0
29/07/2022
4.49
 48,900 4.51 4.57 4.47 0 4,800 0.0
28/07/2022
4.57
 81,200 4.51 4.63 4.43 0 4,400 0.0
27/07/2022
4.51
 78,600 4.57 4.57 4.33 0 7,100 0.0
26/07/2022
4.42
 112,500 4.44 4.61 4.38 25,200 4,000 0.1
25/07/2022
4.51
 83,300 4.68 4.68 4.51 0 3,300 0.0
22/07/2022
4.62
 113,900 4.64 4.70 4.55 5,800 2,000 0.0
21/07/2022
4.64
 89,100 4.64 4.65 4.59 0 3,100 0.0
20/07/2022
4.64
 144,700 4.55 4.65 4.55 0 3,000 0.0
19/07/2022
4.56
 84,500 4.53 4.66 4.53 14,800 3,000 0.1
18/07/2022
4.66
 117,400 4.59 4.77 4.59 14,000 5,200 0.0
15/07/2022
4.55
 94,000 4.59 4.67 4.54 0 2,400 0.0
14/07/2022
4.54
 127,500 4.59 4.59 4.42 0 2,900 0.0
13/07/2022
4.49
 134,900 4.33 4.51 4.32 10,000 2,600 0.0
12/07/2022
4.32
 130,000 4.42 4.42 4.17 0 2,300 0.0
11/07/2022
4.33
 91,000 4.42 4.42 4.29 0 2,100 0.0
08/07/2022
4.42
 103,700 4.42 4.42 4.33 6,600 3,900 0.0
07/07/2022
4.33
 129,000 4.08 4.42 4.08 40,000 2,200 0.2
06/07/2022
4.20
 154,800 4.09 4.33 4.09 69,200 2,300 0.3
05/07/2022
4.10
 86,700 4.20 4.20 4.08 0 3,100 0.0
04/07/2022
4.20
 44,600 4.25 4.33 4.19 0 2,200 0.0
01/07/2022
4.24
 96,100 4.20 4.25 3.95 0 2,300 0.0
30/06/2022
4.20
 156,900 4.16 4.25 4.12 66,700 2,400 0.3
29/06/2022
4.07
 93,800 4.25 4.29 3.99 0 2,700 0.0
28/06/2022
4.25
 79,700 4.09 4.27 4.09 0 2,500 0.0
27/06/2022
4.19
 41,200 4.25 4.29 4.10 0 2,100 0.0
24/06/2022
4.10
 78,400 4.04 4.20 4.04 8,700 100 0.0
23/06/2022
4.03
 76,800 3.99 4.06 3.90 5,800 2,000 0.0
22/06/2022
3.98
 116,200 3.81 4.07 3.73 3,400 1,700 0.0
21/06/2022
3.81
 152,200 3.90 3.94 3.78 7,100 1,500 0.0
20/06/2022
3.92
 179,800 4.21 4.42 3.92 4,000 6,000 0.0
17/06/2022
4.21
 167,400 4.20 4.33 4.19 4,100 4,900 0.0
16/06/2022
4.51
 165,500 4.59 4.63 4.33 2,300 2,400 0.0
15/06/2022
4.54
 200,500 4.85 4.87 4.53 0 13,800 -0.1
14/06/2022
4.87
 101,800 4.94 4.99 4.77 0 9,300 -0.1
13/06/2022
5.01
 154,500 5.16 5.16 4.91 0 15,000 -0.1
10/06/2022
5.28
 181,500 5.51 5.51 5.21 24,400 7,500 0.1
09/06/2022
5.37
 189,400 5.30 5.46 5.30 9,900 0 0.1
08/06/2022
5.37
 128,500 5.29 5.43 5.29 7,300 0 0.0
07/06/2022
5.29
 173,300 5.36 5.45 5.12 1,100 6,100 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc