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
2.68
3.06
2.68
2 tháng
(2026-08-10) 		-0.20 -6.67% 1,300,500 6,600 0.0
2.68
3.09
2.68
3 tháng
(2026-07-10) 		-0.39 -12.30% 1,894,200 11,800 0.0
2.68
3.20
2.68
6 tháng
(2026-04-13) 		-0.43 -13.35% 3,749,600 6,400 0.0
2.68
3.50
2.68
12 tháng
(2025-10-13) 		-0.78 -21.85% 9,427,900 -1,300 0.0
2.68
3.58
2.68
24 tháng
(2024-10-18) 		-0.19 -6.30% 56,395,800 170,900 0.6
2.68
5
2.68
36 tháng
(2023-10-24) 		-2.04 -42.21% 71,365,400 220,800 0.8
2.68
5
2.68
60 tháng
(2021-11-03) 		-4.10 -59.44% 232,983,600 654,509 4.4
2.68
11.39
2.68
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 4.89 4.89 4.70 0 0 0
16/10/2020
4.73
 3,400 4.75 4.76 4.73 0 0 0
15/10/2020
4.76
 1,440 4.76 4.76 4.73 0 0 0
14/10/2020
4.77
 17,410 4.75 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 4.70 4.76 4.70 0 0 0
09/10/2020
4.75
 45,740 4.73 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 4.70 4.76 4.70 0 0 0
06/10/2020
4.77
 2,270 4.74 4.77 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 4.93 4.93 4.72 0 0 0
30/09/2020
4.72
 3,810 4.70 4.72 4.70 0 0 0
29/09/2020
4.72
 42,000 4.72 4.73 4.72 0 0 0
28/09/2020
4.71
 46,900 4.70 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 4.80 4.80 4.80 0 0 0
23/09/2020
4.70
 8,540 4.81 4.81 4.70 0 0 0
22/09/2020
4.70
 18,630 4.82 4.82 4.70 0 0 0
21/09/2020
4.76
 2,890 4.70 4.84 4.70 0 0 0
18/09/2020
4.76
 5,840 4.73 4.76 4.70 0 0 0
17/09/2020
4.77
 14,280 4.70 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 4.69 4.73 4.68 0 0 0
14/09/2020
4.73
 34,300 4.69 4.73 4.68 0 0 0
11/09/2020
4.71
 600 4.77 4.77 4.68 0 0 0
10/09/2020
4.75
 5,220 4.70 4.75 4.70 0 0 0
09/09/2020
4.73
 410 4.70 4.73 4.70 0 0 0
08/09/2020
4.76
 24,980 4.70 4.76 4.70 0 0 0
07/09/2020
4.76
 500 4.84 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 4.77 4.77 4.70 0 0 0
01/09/2020
4.78
 1,110 4.62 4.78 4.62 0 0 0
31/08/2020
4.81
 3,900 4.66 4.84 4.66 0 0 0
28/08/2020
4.83
 33,640 4.94 4.94 4.66 0 25,000 -0.2
27/08/2020
4.83
 8,120 4.93 4.93 4.70 0 0 0
26/08/2020
4.79
 17,060 4.70 4.81 4.70 0 0 0
25/08/2020
4.76
 34,630 4.80 4.80 4.68 0 0 0
24/08/2020
4.77
 3,820 4.75 4.77 4.73 0 0 0
21/08/2020
4.76
 870 4.70 4.76 4.70 0 0 0
20/08/2020
4.73
 18,220 4.81 4.81 4.63 0 0 0
19/08/2020
4.73
 7,810 4.75 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 4.63 4.73 4.63 0 0 0
14/08/2020
4.73
 9,130 4.74 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 4.62 4.62 4.62 0 0 0
10/08/2020
4.77
 20,020 5.08 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 4.77 4.77 4.46 0 38,250 -0.2
05/08/2020
4.54
 21,290 4.36 4.54 4.33 0 0 0
04/08/2020
4.54
 60 4.54 4.54 4.54 0 0 0
03/08/2020
4.53
 8,800 4.40 4.53 4.40 0 0 0
31/07/2020
4.35
 20,510 4.35 4.56 4.34 0 0 0
30/07/2020
4.57
 2,520 4.47 4.58 4.46 0 0 0
29/07/2020
4.54
 22,800 4.63 4.63 4.26 0 0 0
28/07/2020
4.34
 46,330 4.23 4.54 4.23 0 0 0
27/07/2020
4.27
 41,000 4.51 4.54 4.27 0 0 0
24/07/2020
4.52
 164,680 4.55 4.61 4.52 0 0 0
23/07/2020
4.56
 99,860 4.54 4.75 4.54 0 20,000 -0.1
22/07/2020
4.48
 27,960 4.58 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 4.61 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 4.61 4.71 4.61 0 0 0
15/07/2020
4.65
 8,980 4.73 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 4.75 4.75 4.58 0 0 0
09/07/2020
4.70
 6,390 4.68 4.75 4.61 0 0 0
08/07/2020
4.61
 26,720 4.65 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 4.54 4.72 4.47 0 0 0
03/07/2020
4.50
 11,590 4.48 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 4.61 4.64 4.53 0 0 0
30/06/2020
4.53
 28,560 4.51 4.57 4.48 0 0 0
29/06/2020
4.51
 66,530 4.51 4.52 4.48 0 0 0
26/06/2020
4.68
 45,920 4.68 4.72 4.51 0 0 0
25/06/2020
4.68
 75,420 4.56 4.82 4.56 0 0 0
24/06/2020
4.85
 217,890 4.56 4.85 4.55 0 0 0
23/06/2020
4.54
 57,230 4.54 4.61 4.51 0 0 0
22/06/2020
4.54
 47,680 4.56 4.56 4.48 0 0 0
19/06/2020
4.54
 69,390 4.53 4.54 4.46 0 0 0
18/06/2020
4.54
 86,630 4.54 4.63 4.37 0 56,600 -0.4
17/06/2020
4.54
 52,600 4.51 4.65 4.51 0 0 0
16/06/2020
4.50
 20,800 4.45 4.68 4.45 0 0 0
15/06/2020
4.45
 91,770 4.75 4.75 4.45 0 0 0
12/06/2020
4.75
 117,930 4.51 4.79 4.49 0 0 0
11/06/2020
4.80
 388,150 4.79 5.10 4.79 4,000 25,840 -0.2
10/06/2020
4.79
 177,080 4.72 4.82 4.63 0 54,760 -0.4
09/06/2020
4.65
 121,210 4.68 4.72 4.65 1,050 14,440 -0.1
08/06/2020
4.64
 109,090 4.82 4.82 4.60 0 23,910 -0.2
05/06/2020
4.59
 55,950 4.54 4.68 4.46 0 0 0
04/06/2020
4.53
 123,790 4.65 4.65 4.51 0 0 0
03/06/2020
4.61
 65,680 4.58 4.65 4.55 0 0 0

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