CTCP Khoáng sản FECON (fcm)

2.92
0.03
(1.04%)
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
(2026-08-19) 		-0.10 -3.34% 955,800 1,600 0.0
2.87
3.65
2.92
2 tháng
(2026-07-20) 		-0.24 -7.52% 1,577,200 10,200 0.1
2.87
3.65
2.92
3 tháng
(2026-06-22) 		-0.58 -16.80% 2,116,200 10,600 0.1
2.87
3.65
2.92
6 tháng
(2026-03-23) 		-0.29 -9.21% 4,298,900 -14,400 0.0
2.86
3.65
2.92
12 tháng
(2025-09-23) 		-0.91 -23.87% 11,379,600 -34,600 -0.1
2.86
3.86
2.92
24 tháng
(2024-09-30) 		-0.09 -3% 57,875,500 148,700 0.7
2.73
5
2.92
36 tháng
(2023-10-04) 		-2.17 -42.91% 74,016,100 169,500 0.8
2.68
5.12
2.92
60 tháng
(2021-10-14) 		-3.11 -51.86% 241,773,100 515,610 3.9
2.68
11.39
2.92
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2022
3.04
 42,300 2.88 3.04 2.90 0 0 0.2
16/11/2022
2.88
 267,800 2.72 2.90 2.53 60,280 0 0.2
15/11/2022
2.72
 66,800 2.92 2.92 2.72 0 0 0.0
14/11/2022
2.92
 140,500 3.13 3.13 2.92 0 0 0.0
11/11/2022
3.13
 169,000 3.36 3.36 3.13 200 0 0.0
10/11/2022
3.36
 280,700 3.60 3.60 3.36 90,000 0 0.3
09/11/2022
3.60
 10,700 3.56 3.71 3.44 0 800 0.0
08/11/2022
3.56
 63,300 3.56 3.62 3.35 10,000 0 0.0
07/11/2022
3.56
 86,600 3.67 3.80 3.56 2,600 0 0.0
04/11/2022
3.67
 130,500 3.88 3.88 3.62 20 0 0.0
03/11/2022
3.88
 16,700 3.82 3.92 3.80 0 0 0.0
02/11/2022
3.82
 36,200 3.80 3.89 3.65 0 0 0.0
01/11/2022
3.80
 37,300 3.97 4.05 3.71 0 0 0.0
31/10/2022
3.97
 53,400 3.96 4.12 3.89 0 0 0.0
28/10/2022
3.96
 89,300 3.89 4.07 3.80 3,200 0 0.0
27/10/2022
3.89
 71,000 3.73 3.89 3.69 1,000 1,000 0.0
26/10/2022
3.73
 40,000 3.73 3.80 3.67 0 0 0
25/10/2022
3.73
 296,000 3.80 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 4.21 4.21 4.08 0 0 0
19/10/2022
4.21
 441,000 4.23 4.25 4.08 0 0 0
18/10/2022
4.23
 40,800 4.17 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 4.12 4.17 4.10 0 0 0.2
13/10/2022
4.12
 15,500 4.07 4.25 3.97 0 0 0.2
12/10/2022
4.07
 92,100 3.98 4.12 3.98 42,500 0 0.2
11/10/2022
3.98
 129,600 4.07 4.18 3.82 70,000 0 0.3
10/10/2022
4.07
 101,000 4.07 4.08 3.79 39,500 0 0.2
07/10/2022
4.07
 189,400 4.36 4.43 4.07 30,000 0 0.1
06/10/2022
4.36
 98,400 4.44 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 4.44 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 4.55 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 4.60 4.73 4.35 0 0 0.0
26/09/2022
4.60
 125,600 4.80 4.80 4.53 0 400 0.0
23/09/2022
4.80
 81,200 4.84 4.88 4.55 0 0 0.0
22/09/2022
4.84
 112,300 4.96 4.96 4.79 0 0 0.0
21/09/2022
4.96
 35,300 4.98 5.06 4.71 0 0 0.0
20/09/2022
4.98
 65,000 4.82 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 5.03 5.15 4.80 0 3,000 0.0
16/09/2022
5.03
 206,700 5.06 5.07 5.01 0 900 0.0
15/09/2022
5.06
 106,700 5.14 5.24 5.05 3,100 0 0.0
14/09/2022
5.14
 97,100 5.15 5.16 5.03 0 0 0.0
13/09/2022
5.15
 144,200 5.16 5.27 5.07 0 0 0.0
12/09/2022
5.16
 262,700 5.01 5.24 5.02 3,900 0 0.0
09/09/2022
5.01
 129,900 4.99 5.03 4.95 0 700 0.0
08/09/2022
4.99
 95,800 4.97 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 5.03 5.04 4.97 0 0 0.1
31/08/2022
5.03
 82,600 5.03 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 5.06 5.06 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 5.02 5.02 4.93 0 0 0.1
22/08/2022
5.02
 160,700 5.07 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 5.14 5.16 5.03 0 0 0.0
17/08/2022
5.14
 211,900 5.08 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 5.08 5.18 5.05 0 0 0.0
12/08/2022
5.08
 118,900 5.11 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 4.84 5.10 4.88 100 8,800 -0.1
05/08/2022
4.84
 244,000 4.74 4.97 4.75 30,000 15,100 0.1
04/08/2022
4.74
 224,800 4.66 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 4.53 4.66 4.51 800 6,200 0.0
01/08/2022
4.53
 162,700 4.49 4.53 4.38 0 9,500 0.0
29/07/2022
4.49
 48,900 4.57 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 4.42 4.57 4.33 0 7,100 0.0
26/07/2022
4.42
 112,500 4.51 4.61 4.38 25,200 4,000 0.1
25/07/2022
4.51
 83,300 4.62 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 4.56 4.65 4.55 0 3,000 0.0
19/07/2022
4.56
 84,500 4.66 4.66 4.53 14,800 3,000 0.1
18/07/2022
4.66
 117,400 4.55 4.77 4.59 14,000 5,200 0.0
15/07/2022
4.55
 94,000 4.54 4.67 4.54 0 2,400 0.0
14/07/2022
4.54
 127,500 4.49 4.59 4.42 0 2,900 0.0
13/07/2022
4.49
 134,900 4.32 4.51 4.32 10,000 2,600 0.0
12/07/2022
4.32
 130,000 4.33 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 4.33 4.42 4.33 6,600 3,900 0.0
07/07/2022
4.33
 129,000 4.20 4.42 4.08 40,000 2,200 0.2
06/07/2022
4.20
 154,800 4.10 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 4.24 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 4.07 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

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