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)
17/11/2020
4.61
 5,790 4.60 4.62 4.36 0 0 0
16/11/2020
4.60
 4,260 4.61 4.61 4.43 0 0 0
13/11/2020
4.61
 80 4.62 4.62 4.61 0 0 0
12/11/2020
4.62
 140 4.62 4.62 4.61 0 0 0
11/11/2020
4.62
 5,010 4.46 4.62 4.60 0 0 0
10/11/2020
4.46
 10,440 4.61 4.62 4.46 0 0 0
09/11/2020
4.61
 480 4.46 4.69 4.46 0 100 0.0
06/11/2020
4.46
 1,000 4.75 4.75 4.46 0 0 0
05/11/2020
4.75
 20 4.62 4.75 4.39 0 0 0
04/11/2020
4.62
 29,750 4.39 4.70 4.39 0 0 0
03/11/2020
4.39
 30,340 4.54 4.54 4.39 0 0 0
02/11/2020
4.54
 50 4.60 4.60 4.54 0 0 0
30/10/2020
4.60
 8,130 4.70 4.70 4.46 0 0 0
29/10/2020
4.70
 1,010 4.70 4.70 4.70 0 0 0
28/10/2020
4.70
 10 4.70 4.70 4.70 10 0 0.0
27/10/2020
4.70
 4,960 4.70 4.76 4.46 0 0 0
26/10/2020
4.70
 31,530 4.72 4.72 4.39 0 0 0
23/10/2020
4.72
 1,830 4.73 4.73 4.70 0 0 0
22/10/2020
4.73
 10 4.73 4.73 4.73 0 0 0
21/10/2020
4.73
 21,890 4.75 4.75 4.62 0 0 0
20/10/2020
4.75
 16,030 4.75 4.75 4.50 0 0 0
19/10/2020
4.75
 4,470 4.73 4.89 4.70 0 0 0
16/10/2020
4.73
 3,400 4.76 4.76 4.73 0 0 0
15/10/2020
4.76
 1,440 4.77 4.77 4.73 0 0 0
14/10/2020
4.77
 17,410 4.76 4.77 4.43 0 0 0
13/10/2020
4.76
 5,410 4.76 4.76 4.70 0 0 0
12/10/2020
4.76
 2,650 4.75 4.76 4.70 0 0 0
09/10/2020
4.75
 45,740 4.75 4.77 4.70 0 0 0
08/10/2020
4.75
 3,810 4.75 4.76 4.71 0 0 0
07/10/2020
4.75
 2,700 4.77 4.77 4.70 0 0 0
06/10/2020
4.77
 2,270 4.80 4.80 4.74 0 0 0
05/10/2020
4.80
 1,860 4.73 4.80 4.73 0 0 0
02/10/2020
4.73
 19,180 4.72 4.93 4.72 0 0 0
01/10/2020
4.72
 3,740 4.72 4.93 4.72 0 0 0
30/09/2020
4.72
 3,810 4.72 4.72 4.70 0 0 0
29/09/2020
4.72
 42,000 4.71 4.73 4.72 0 0 0
28/09/2020
4.71
 46,900 4.73 4.73 4.70 0 0 0
25/09/2020
4.73
 4,540 4.80 4.80 4.70 0 0 0
24/09/2020
4.80
 140 4.70 4.80 4.80 0 0 0
23/09/2020
4.70
 8,540 4.70 4.81 4.70 0 0 0
22/09/2020
4.70
 18,630 4.76 4.82 4.70 0 0 0
21/09/2020
4.76
 2,890 4.76 4.84 4.70 0 0 0
18/09/2020
4.76
 5,840 4.77 4.77 4.70 0 0 0
17/09/2020
4.77
 14,280 4.76 4.80 4.70 0 0 0
16/09/2020
4.76
 11,750 4.70 4.76 4.70 0 0 0
15/09/2020
4.70
 56,030 4.73 4.73 4.68 0 0 0
14/09/2020
4.73
 34,300 4.71 4.73 4.68 0 0 0
11/09/2020
4.71
 600 4.75 4.77 4.68 0 0 0
10/09/2020
4.75
 5,220 4.73 4.75 4.70 0 0 0
09/09/2020
4.73
 410 4.76 4.76 4.70 0 0 0
08/09/2020
4.76
 24,980 4.76 4.76 4.70 0 0 0
07/09/2020
4.76
 500 4.77 4.84 4.76 0 0 0
04/09/2020
4.77
 46,900 4.70 4.77 4.70 0 0 0
03/09/2020
4.70
 4,430 4.78 4.78 4.70 0 0 0
01/09/2020
4.78
 1,110 4.81 4.81 4.62 0 0 0
31/08/2020
4.81
 3,900 4.83 4.84 4.66 0 0 0
28/08/2020
4.83
 33,640 4.83 4.94 4.66 0 25,000 -0.2
27/08/2020
4.83
 8,120 4.79 4.93 4.70 0 0 0
26/08/2020
4.79
 17,060 4.76 4.81 4.70 0 0 0
25/08/2020
4.76
 34,630 4.77 4.80 4.68 0 0 0
24/08/2020
4.77
 3,820 4.76 4.77 4.73 0 0 0
21/08/2020
4.76
 870 4.73 4.76 4.70 0 0 0
20/08/2020
4.73
 18,220 4.73 4.81 4.63 0 0 0
19/08/2020
4.73
 7,810 4.70 4.75 4.66 0 0 0
18/08/2020
4.70
 5,450 4.63 4.71 4.63 0 0 0
17/08/2020
4.63
 16,100 4.73 4.73 4.63 0 0 0
14/08/2020
4.73
 9,130 4.63 4.76 4.63 0 0 0
13/08/2020
4.63
 4,480 4.62 4.63 4.62 0 0 0
12/08/2020
4.62
 10,020 4.62 4.76 4.62 0 0 0
11/08/2020
4.62
 2,890 4.77 4.77 4.62 0 0 0
10/08/2020
4.77
 20,020 4.77 5.08 4.63 0 0 0
07/08/2020
4.77
 4,710 4.73 4.77 4.73 0 0 0
06/08/2020: Cổ tức tiền mặt tỉ lệ: 5%
06/08/2020
4.73
 41,230 4.54 4.77 4.46 0 38,250 -0.2
05/08/2020
4.54
 21,290 4.54 4.54 4.33 0 0 0
04/08/2020
4.54
 60 4.53 4.54 4.54 0 0 0
03/08/2020
4.53
 8,800 4.35 4.53 4.40 0 0 0
31/07/2020
4.35
 20,510 4.57 4.57 4.34 0 0 0
30/07/2020
4.57
 2,520 4.54 4.58 4.46 0 0 0
29/07/2020
4.54
 22,800 4.34 4.63 4.26 0 0 0
28/07/2020
4.34
 46,330 4.27 4.54 4.23 0 0 0
27/07/2020
4.27
 41,000 4.52 4.54 4.27 0 0 0
24/07/2020
4.52
 164,680 4.56 4.61 4.52 0 0 0
23/07/2020
4.56
 99,860 4.48 4.75 4.54 0 20,000 -0.1
22/07/2020
4.48
 27,960 4.55 4.61 4.48 0 0 0
21/07/2020
4.55
 29,790 4.61 4.61 4.53 0 0 0
20/07/2020
4.61
 13,310 4.65 4.65 4.61 0 0 0
17/07/2020
4.65
 8,750 4.65 4.68 4.63 0 0 0
16/07/2020
4.65
 110,910 4.65 4.71 4.61 0 0 0
15/07/2020
4.65
 8,980 4.61 4.75 4.58 0 0 0
14/07/2020
4.61
 17,640 4.61 4.68 4.61 0 0 0
13/07/2020
4.61
 8,200 4.70 4.70 4.61 0 0 0
10/07/2020
4.70
 12,020 4.70 4.75 4.58 0 0 0
09/07/2020
4.70
 6,390 4.61 4.75 4.61 0 0 0
08/07/2020
4.61
 26,720 4.53 4.75 4.56 0 150 0.0
07/07/2020
4.53
 103,910 4.61 4.82 4.53 70,910 0 0.5
06/07/2020
4.61
 27,370 4.50 4.72 4.47 0 0 0
03/07/2020
4.50
 11,590 4.53 4.60 4.48 0 0 0
02/07/2020
4.53
 48,530 4.53 4.53 4.48 0 0 0
01/07/2020
4.53
 15,510 4.53 4.64 4.53 0 0 0
30/06/2020
4.53
 28,560 4.51 4.57 4.48 0 0 0

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