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)
27/01/2022
7.90
 172,200 8.07 8.23 7.81 0 17,500 -0.2
26/01/2022
8.07
 188,100 8.46 8.67 7.97 1,300 29,500 -0.3
25/01/2022
8.46
 140,300 8.28 8.57 8.11 3,300 6,600 0.0
24/01/2022
8.28
 429,400 8.88 8.88 8.28 500 32,300 -0.3
21/01/2022
8.88
 474,200 9.01 9.36 8.66 800 40,400 -0.4
20/01/2022
9.01
 409,500 8.45 9.01 8.33 21,500 0 0.2
19/01/2022
8.45
 303,600 8.64 8.67 8.32 20,500 500 0.2
18/01/2022
8.64
 939,600 9.36 9.36 8.64 81,200 0 0.8
17/01/2022
9.36
 254,400 9.97 10.31 9.27 8,800 13,800 -0.1
14/01/2022
9.97
 971,900 10.31 10.40 9.62 51,900 4,500 0.5
13/01/2022
10.31
 816,900 11.05 11.18 10.31 3,800 11,900 -0.1
12/01/2022
11.05
 1,204,000 11.31 11.52 10.53 14,200 16,300 0.0
11/01/2022
11.31
 796,500 11.26 11.65 10.74 7,000 22,600 -0.2
10/01/2022
11.26
 1,475,600 11.39 12.17 11.26 23,600 2,800 0.1
07/01/2022
11.39
 735,200 11.39 11.70 11.13 12,100 7,700 0.1
06/01/2022
11.39
 638,200 11.35 11.52 10.96 10,600 3,000 0.1
05/01/2022
11.35
 895,800 11.09 11.70 11.31 8,600 29,600 -0.3
04/01/2022
11.09
 1,230,900 10.40 11.09 10.27 17,600 0 0.2
31/12/2021
10.40
 636,500 10.66 10.70 10.05 2,700 1,000 0.0
30/12/2021
10.66
 797,300 10.83 10.83 10.48 14,300 100 0.2
29/12/2021
10.83
 1,606,300 10.44 11.13 10.57 3,400 220,100 -2.7
28/12/2021
10.44
 936,700 9.79 10.44 10.31 0 0 0
27/12/2021
9.79
 490,100 9.71 10.01 9.36 2,000 9,800 -0.1
24/12/2021
9.71
 1,236,900 10.14 10.66 9.71 0 144,300 -1.7
23/12/2021
10.14
 2,108,300 9.49 10.14 9.53 18,800 7,100 0.1
22/12/2021
9.49
 1,516,500 9.06 9.66 8.88 14,400 4,600 0.1
21/12/2021
9.06
 523,900 8.93 9.10 8.71 23,100 0 0.2
20/12/2021
8.93
 828,800 8.93 9.53 8.88 1,500 30,800 -0.3
17/12/2021
8.93
 1,253,600 8.37 8.93 8.45 29,100 0 0.3
16/12/2021
8.37
 431,500 8.49 8.49 8.35 0 4,400 0.0
15/12/2021
8.49
 349,300 8.58 8.67 8.49 11,600 4,500 0.1
14/12/2021
8.58
 567,300 8.71 8.93 8.51 100 17,900 -0.2
13/12/2021
8.71
 512,600 8.49 8.80 8.41 27,500 0 0.3
10/12/2021
8.49
 319,100 8.47 8.75 8.41 4,500 2,800 0.0
09/12/2021
8.47
 405,000 8.21 8.47 8.10 17,900 0 0.2
08/12/2021
8.21
 300,500 8.34 8.58 8.06 0 0 0
07/12/2021
8.34
 194,600 8.07 8.49 8.19 900 4,800 0.0
06/12/2021
8.07
 591,400 8.67 8.88 8.07 2,000 41,600 -0.4
03/12/2021
8.67
 707,800 8.93 9.01 8.67 0 21,600 -0.2
02/12/2021
8.93
 863,100 8.80 9.19 8.58 6,800 500 0.1
01/12/2021
8.80
 909,000 9.06 9.10 8.67 0 58,600 -0.6
30/11/2021
9.06
 1,167,900 8.97 9.53 8.97 5,900 59,100 -0.6
29/11/2021: Cổ tức tiền mặt tỉ lệ: 2.5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
29/11/2021
8.97
 853,900 8.39 8.97 8.23 5,400 22,800 -0.1
26/11/2021
8.39
 1,488,900 8.08 8.54 7.97 39,100 0 0.4
25/11/2021
8.08
 459,500 8.00 8.12 7.93 30,500 4,900 0.3
24/11/2021
8.00
 402,100 8.08 8.31 7.93 0 22,900 -0.2
23/11/2021
8.08
 633,600 7.81 8.16 7.40 41,500 500 0.4
22/11/2021
7.81
 1,136,200 8.35 8.35 7.81 5,300 14,800 -0.1
19/11/2021
8.35
 1,220,900 8.54 8.85 8.00 1,600 31,500 -0.3
18/11/2021
8.54
 1,327,100 8.54 8.74 8.39 500 60,200 -0.7
17/11/2021
8.54
 814,600 8.39 8.77 8.16 45,500 0 0.5
16/11/2021
8.39
 773,500 8.54 8.58 7.97 6,100 11,000 -0.1
15/11/2021
8.54
 1,470,300 8.04 8.58 7.97 33,400 0 0.4
12/11/2021
8.04
 672,200 8.16 8.24 7.85 14,000 0 0.1
11/11/2021
8.16
 925,200 7.97 8.47 7.85 12,100 7,300 0.1
10/11/2021
7.97
 815,600 7.47 7.97 7.46 33,900 0 0.3
09/11/2021
7.47
 1,870,700 7.67 7.68 7.46 23,000 0 0.2
08/11/2021
7.67
 1,132,600 7.68 8.00 7.50 7,300 100 0.1
05/11/2021
7.68
 1,012,500 7.18 7.68 7.16 0 0 0
04/11/2021
7.18
 648,700 6.90 7.34 6.93 200 0 0
03/11/2021
6.90
 860,400 7.12 7.24 6.90 0 0 0
02/11/2021
7.12
 1,072,200 6.81 7.27 6.66 0 0 0
01/11/2021
6.81
 443,800 6.83 6.85 6.76 600 0 0.0
29/10/2021
6.83
 446,300 6.77 6.99 6.77 0 2,300 0.0
28/10/2021
6.77
 386,400 6.81 6.93 6.77 0 0 0
27/10/2021
6.81
 626,600 6.71 6.99 6.73 900 0 0.0
26/10/2021
6.71
 408,900 6.71 6.79 6.54 0 0 0
25/10/2021
6.71
 550,200 6.62 6.85 6.62 1,100 100 0.0
22/10/2021
6.62
 548,500 6.26 6.63 6.26 0 700 0.0
21/10/2021
6.26
 278,100 6.23 6.30 6.22 1,200 100 0.0
20/10/2021
6.23
 743,200 6.04 6.31 6.06 0 0 0
19/10/2021
6.04
 319,500 5.92 6.16 5.90 0 100 0.0
18/10/2021
5.92
 339,000 5.90 6.00 5.85 0 76,100 -0.6
15/10/2021
5.90
 232,900 6.00 6.12 5.90 0 100 0.0
14/10/2021
6.00
 247,800 5.93 6.11 5.93 0 0 0
13/10/2021
5.93
 117,100 5.98 6.00 5.91 0 0 0
12/10/2021
5.98
 319,200 5.98 5.99 5.82 100 0 0.0
11/10/2021
5.98
 403,500 6.11 6.11 5.85 0 0 0
08/10/2021
6.11
 182,100 6.22 6.22 6.08 0 0 0
07/10/2021
6.22
 516,000 6.07 6.39 6.07 0 100 0.0
06/10/2021
6.07
 769,700 5.67 6.07 5.63 0 0 0
05/10/2021
5.67
 189,000 5.67 5.83 5.54 0 100 0.0
04/10/2021
5.67
 278,800 5.59 5.73 5.48 100 0 0.0
01/10/2021
5.59
 233,400 5.68 5.68 5.47 1,500 0 0.0
30/09/2021
5.68
 203,500 5.62 5.80 5.62 0 2,100 0.0
29/09/2021
5.62
 261,900 5.56 5.70 5.54 0 44,900 -0.3
28/09/2021
5.56
 704,600 5.73 5.73 5.33 1,000 6,500 0.0
27/09/2021
5.73
 556,000 6.16 6.16 5.73 700 0 0.0
24/09/2021
6.16
 491,500 6.45 6.69 6.15 2,000 0 0.0
23/09/2021
6.45
 1,475,900 6.03 6.45 6.39 0 100 0.0
22/09/2021
6.03
 2,247,400 5.64 6.03 5.65 0 300 0.0
21/09/2021
5.64
 402,800 5.66 5.66 5.39 200 0 0.0
20/09/2021
5.66
 335,900 5.90 5.90 5.62 0 0 0
17/09/2021
5.90
 119,500 6.00 6.03 5.77 0 100 0.0
16/09/2021
6.00
 218,600 5.76 6.08 5.87 0 0 0
15/09/2021
5.76
 799,900 5.39 5.76 5.46 0 500 0.0
14/09/2021
5.39
 138,500 5.38 5.46 5.27 0 0 0
13/09/2021
5.38
 101,100 5.34 5.50 5.25 0 0 0
10/09/2021
5.34
 25,300 5.31 5.46 5.25 0 0 0
09/09/2021
5.31
 37,500 5.29 5.31 5.23 200 100 0.0

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