Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/01/2022	11.35	895,800	11.35	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	10.70	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	11.13	11.13	10.57	3,400	220,100	-2.7
28/12/2021	10.44	936,700	10.44	10.44	10.31	0	0	0
27/12/2021	9.79	490,100	9.79	10.01	9.36	2,000	9,800	-0.1
24/12/2021	9.71	1,236,900	10.66	10.66	9.71	0	144,300	-1.7
23/12/2021	10.14	2,108,300	9.53	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	8.88	9.10	8.71	23,100	0	0.2
20/12/2021	8.93	828,800	9.53	9.53	8.88	1,500	30,800	-0.3
17/12/2021	8.93	1,253,600	8.49	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	8.67	8.67	8.49	11,600	4,500	0.1
14/12/2021	8.58	567,300	8.93	8.93	8.51	100	17,900	-0.2
13/12/2021	8.71	512,600	8.41	8.80	8.41	27,500	0	0.3
10/12/2021	8.49	319,100	8.41	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	8.41	8.58	8.06	0	0	0
07/12/2021	8.34	194,600	8.49	8.49	8.19	900	4,800	0.0
06/12/2021	8.07	591,400	8.49	8.88	8.07	2,000	41,600	-0.4
03/12/2021	8.67	707,800	9.01	9.01	8.67	0	21,600	-0.2
02/12/2021	8.93	863,100	8.58	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	9.53	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	8.23	8.97	8.23	5,400	22,800	-0.1
26/11/2021	8.39	1,488,900	8.16	8.54	7.97	39,100	0	0.4
25/11/2021	8.08	459,500	7.93	8.12	7.93	30,500	4,900	0.3
24/11/2021	8.00	402,100	8.24	8.31	7.93	0	22,900	-0.2
23/11/2021	8.08	633,600	7.40	8.16	7.40	41,500	500	0.4
22/11/2021	7.81	1,136,200	8.08	8.27	7.81	5,300	14,800	-0.1
19/11/2021	8.35	1,220,900	8.85	8.85	8.00	1,600	31,500	-0.3
18/11/2021	8.54	1,327,100	8.58	8.74	8.39	500	60,200	-0.7
17/11/2021	8.54	814,600	8.16	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	8.16	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	8.47	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	7.54	7.68	7.46	23,000	0	0.2
08/11/2021	7.67	1,132,600	8.00	8.00	7.50	7,300	100	0.1
05/11/2021	7.68	1,012,500	7.22	7.68	7.16	0	0	0
04/11/2021	7.18	648,700	7.12	7.34	6.93	200	0	0
03/11/2021	6.90	860,400	7.24	7.24	6.90	0	0	0
02/11/2021	7.12	1,072,200	6.78	7.27	6.66	0	0	0
01/11/2021	6.81	443,800	6.85	6.85	6.76	600	0	0.0
29/10/2021	6.83	446,300	6.81	6.99	6.77	0	2,300	0.0
28/10/2021	6.77	386,400	6.93	6.93	6.77	0	0	0
27/10/2021	6.81	626,600	6.77	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	6.28	6.30	6.22	1,200	100	0.0
20/10/2021	6.23	743,200	6.06	6.31	6.06	0	0	0
19/10/2021	6.04	319,500	6.06	6.16	5.90	0	100	0.0
18/10/2021	5.92	339,000	6.00	6.00	5.85	0	76,100	-0.6
15/10/2021	5.90	232,900	6.08	6.12	5.90	0	100	0.0
14/10/2021	6.00	247,800	5.98	6.11	5.93	0	0	0
13/10/2021	5.93	117,100	5.94	6.00	5.91	0	0	0
12/10/2021	5.98	319,200	5.83	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	6.13	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	5.60	5.64	5.47	1,500	0	0.0
30/09/2021	5.68	203,500	5.80	5.80	5.62	0	2,100	0.0
29/09/2021	5.62	261,900	5.54	5.70	5.54	0	44,900	-0.3
28/09/2021	5.56	704,600	5.35	5.71	5.33	1,000	6,500	0.0
27/09/2021	5.73	556,000	5.85	6.08	5.73	700	0	0.0
24/09/2021	6.16	491,500	6.69	6.69	6.15	2,000	0	0.0
23/09/2021	6.45	1,475,900	6.45	6.45	6.39	0	100	0.0
22/09/2021	6.03	2,247,400	5.66	6.03	5.65	0	300	0.0
21/09/2021	5.64	402,800	5.62	5.66	5.39	200	0	0.0
20/09/2021	5.66	335,900	5.85	5.85	5.62	0	0	0
17/09/2021	5.90	119,500	6.02	6.03	5.77	0	100	0.0
16/09/2021	6.00	218,600	6.07	6.08	5.87	0	0	0
15/09/2021	5.76	799,900	5.46	5.76	5.46	0	500	0.0
14/09/2021	5.39	138,500	5.31	5.46	5.27	0	0	0
13/09/2021	5.38	101,100	5.38	5.50	5.25	0	0	0
10/09/2021	5.34	25,300	5.46	5.46	5.25	0	0	0
09/09/2021	5.31	37,500	5.23	5.31	5.23	200	100	0.0
08/09/2021	5.29	39,500	5.25	5.39	5.25	0	0	0
07/09/2021	5.25	85,500	5.50	5.50	5.25	6,000	0	0.0
06/09/2021	5.39	206,900	5.23	5.46	5.23	0	1,600	0.0
01/09/2021	5.16	10,100	5.13	5.25	5.13	0	0	0
31/08/2021	5.16	40,700	5.31	5.31	5.13	0	0	0
30/08/2021	5.17	61,200	5.12	5.17	5.02	0	100	0.0
27/08/2021	5.08	1,400	5.02	5.10	5.02	0	0	0
26/08/2021	5.13	54,600	5.15	5.15	5.01	0	1,500	0.0
25/08/2021	5.13	18,300	5.23	5.23	5.02	0	2,900	0.0
24/08/2021	5.14	30,500	5.23	5.28	4.97	0	0	0
23/08/2021	4.96	16,300	5.04	5.08	4.96	0	1,700	0.0
20/08/2021	5.04	74,500	5.16	5.17	5.01	30,200	0	0.2
19/08/2021	5.16	18,300	5.14	5.16	5.13	0	100	0.0
18/08/2021	5.20	26,100	5.07	5.23	5.07	0	3,000	0.0
17/08/2021	5.20	59,700	5.24	5.31	5.20	0	2,000	0.0
16/08/2021	5.24	46,500	5.17	5.25	5.16	15,100	0	0.1

Page:
<<
12
13
14
>>

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

CTCP Khoáng sản FECON (fcm)

THỐNG KÊ GIAO DỊCH