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)
28/06/2018
4.15
 38,380 3.99 4.19 4.09 0 0 0
27/06/2018
3.99
 41,290 4.29 4.49 3.99 0 0 0
26/06/2018
4.29
 46,300 4.44 4.44 4.29 0 0 0
25/06/2018
4.44
 17,840 4.72 4.75 4.42 0 0 0
22/06/2018
4.72
 2,680 4.75 4.75 4.44 0 0 0
21/06/2018
4.75
 25,950 4.73 4.75 4.40 0 0 0
20/06/2018
4.73
 115,770 4.46 4.73 4.49 0 0 0
19/06/2018
4.46
 363,330 4.79 4.79 4.46 0 0 0
18/06/2018
4.79
 574,760 4.82 4.82 4.48 0 0 0
15/06/2018
4.82
 101,630 4.77 4.95 4.69 0 22,700 -0.2
14/06/2018
4.77
 99,360 4.56 4.82 4.62 0 25,000 -0.2
13/06/2018
4.56
 144,480 4.69 4.73 4.49 0 0 0
12/06/2018
4.69
 143,810 4.83 4.83 4.67 0 15,000 -0.1
11/06/2018
4.83
 190,680 5.14 5.14 4.83 0 1,500 0.0
08/06/2018
5.14
 354,820 4.89 5.14 4.82 0 61,800 -0.5
07/06/2018
4.89
 161,230 5.08 5.08 4.79 0 500 0.0
06/06/2018
5.08
 375,940 4.82 5.14 4.82 10,010 16,000 0.0
05/06/2018
4.82
 690,580 4.52 4.83 4.56 55,100 14,700 0.3
04/06/2018
4.52
 419,370 4.23 4.52 4.23 6,000 40,300 -0.2
01/06/2018
4.23
 268,480 4.32 4.32 4.13 12,000 0 0.1
31/05/2018
4.32
 343,130 4.49 4.49 4.18 200 3,500 0.0
30/05/2018
4.49
 871,380 4.40 4.70 4.36 0 58,000 -0.4
29/05/2018
4.40
 322,610 4.11 4.40 4.22 8,000 7,990 0
28/05/2018
4.11
 614,380 3.85 4.11 3.97 0 0 0
25/05/2018
3.85
 640,790 3.76 4.02 3.76 0 500 0.0
24/05/2018
3.76
 158,380 3.68 3.76 3.68 0 0 0
23/05/2018
3.68
 105,660 3.67 3.73 3.57 0 0 0
22/05/2018
3.67
 130,810 3.70 3.70 3.67 0 0 0
21/05/2018
3.70
 99,110 3.71 3.73 3.70 1,500 0 0.0
18/05/2018
3.71
 77,560 3.70 3.73 3.64 500 0 0.0
17/05/2018: Cổ tức tiền mặt tỉ lệ: 5%
17/05/2018
3.70
 188,580 3.64 3.78 3.70 0 0 0
16/05/2018
3.64
 206,500 3.52 3.65 3.51 3,010 0 0.0
15/05/2018
3.52
 43,380 3.52 3.54 3.51 0 0 0
14/05/2018
3.52
 23,620 3.52 3.60 3.52 0 3,870 0.0
11/05/2018
3.52
 259,040 3.50 3.54 3.49 1,500 0 0.0
10/05/2018
3.50
 115,820 3.49 3.54 3.48 0 0 0
09/05/2018
3.49
 47,390 3.48 3.54 3.48 0 0 0
08/05/2018
3.48
 92,720 3.54 3.57 3.47 500 4,100 0.0
07/05/2018
3.54
 31,500 3.46 3.57 3.49 0 0 0
04/05/2018
3.46
 101,910 3.39 3.51 3.37 1,430 8,000 0.0
03/05/2018
3.39
 107,070 3.37 3.41 3.36 0 4,000 0.0
02/05/2018
3.37
 10,660 3.39 3.42 3.36 1,170 0 0.0
27/04/2018
3.39
 129,750 3.39 3.39 3.33 0 0 0
26/04/2018
3.39
 165,070 3.45 3.48 3.39 0 0 0
24/04/2018
3.45
 95,890 3.45 3.50 3.41 0 220 0.0
23/04/2018
3.45
 193,940 3.51 3.57 3.44 3,500 0 0.0
20/04/2018
3.51
 104,900 3.47 3.51 3.36 0 0 0
19/04/2018
3.47
 138,010 3.51 3.51 3.42 0 0 0
18/04/2018
3.51
 55,290 3.51 3.63 3.46 2,000 0 0.0
17/04/2018
3.51
 38,450 3.57 3.57 3.45 0 0 0
16/04/2018
3.57
 26,100 3.49 3.62 3.49 0 0 0
13/04/2018
3.49
 127,810 3.51 3.69 3.49 21,500 10,000 0.1
12/04/2018
3.51
 46,960 3.57 3.57 3.45 7,960 0 0.0
11/04/2018
3.57
 264,770 3.69 3.69 3.43 14,000 0 0.1
10/04/2018
3.69
 170,420 3.61 3.77 3.57 3,900 0 0.0
09/04/2018
3.61
 251,380 3.61 3.78 3.61 17,800 41,380 -0.1
06/04/2018
3.61
 284,370 3.45 3.63 3.43 0 0 0
05/04/2018
3.45
 81,360 3.41 3.45 3.37 1,000 0 0.0
04/04/2018
3.41
 61,920 3.39 3.44 3.36 0 0 0
03/04/2018
3.39
 68,530 3.42 3.42 3.37 5,200 0 0.0
02/04/2018
3.42
 66,870 3.43 3.44 3.41 2,000 0 0.0
30/03/2018
3.43
 99,830 3.38 3.49 3.37 5,000 0 0.0
29/03/2018
3.38
 55,500 3.43 3.44 3.38 2,000 0 0.0
28/03/2018
3.43
 39,310 3.41 3.45 3.40 380 0 0.0
27/03/2018
3.41
 74,180 3.41 3.44 3.39 1,000 0 0.0
26/03/2018
3.41
 162,730 3.41 3.43 3.37 1,680 0 0.0
23/03/2018
3.41
 154,600 3.44 3.44 3.33 12,000 0 0.1
22/03/2018
3.44
 38,840 3.37 3.44 3.42 0 0 0
21/03/2018
3.37
 139,080 3.46 3.46 3.37 2,000 0 0.0
20/03/2018
3.46
 78,150 3.47 3.48 3.44 5,000 0 0.0
19/03/2018
3.47
 59,730 3.48 3.48 3.43 10,000 0 0.1
16/03/2018
3.48
 117,270 3.46 3.48 3.40 0 0 0
15/03/2018
3.46
 52,940 3.49 3.49 3.40 0 0 0
14/03/2018
3.49
 64,270 3.49 3.51 3.48 0 0 0
13/03/2018
3.49
 94,290 3.37 3.50 3.37 0 0 0
12/03/2018
3.37
 110,780 3.37 3.38 3.31 0 32,810 -0.2
09/03/2018
3.37
 27,050 3.37 3.37 3.33 900 6,190 0.0
08/03/2018
3.37
 45,050 3.39 3.41 3.33 0 0 0
07/03/2018
3.39
 41,510 3.33 3.40 3.33 11,000 1,000 0.1
06/03/2018
3.33
 64,040 3.31 3.35 3.27 0 10,000 -0.1
05/03/2018
3.31
 151,600 3.31 3.37 3.31 0 38,000 -0.2
02/03/2018
3.31
 35,080 3.34 3.38 3.30 0 0 0
01/03/2018
3.34
 92,230 3.33 3.38 3.33 0 23,750 -0.1
28/02/2018
3.33
 177,120 3.35 3.40 3.33 0 19,250 -0.1
27/02/2018
3.35
 85,310 3.39 3.40 3.33 0 6,000 0.0
26/02/2018
3.39
 78,310 3.41 3.43 3.33 0 9,100 -0.1
23/02/2018
3.41
 132,250 3.41 3.42 3.36 0 15,900 -0.1
22/02/2018
3.41
 145,320 3.43 3.45 3.37 0 0 0
21/02/2018
3.43
 63,390 3.38 3.44 3.38 0 1,000 0.0
13/02/2018
3.38
 86,690 3.39 3.39 3.34 0 11,530 -0.1
12/02/2018
3.39
 69,340 3.34 3.44 3.31 0 470 0.0
09/02/2018
3.34
 134,610 3.39 3.39 3.27 0 10,480 -0.1
08/02/2018
3.39
 45,450 3.40 3.43 3.29 0 1,000 0.0
07/02/2018
3.40
 77,180 3.33 3.53 3.30 0 31,970 -0.2
06/02/2018
3.33
 369,020 3.45 3.45 3.21 5,000 17,320 -0.1
05/02/2018
3.45
 155,650 3.51 3.51 3.40 0 10,240 -0.1
02/02/2018
3.51
 157,430 3.50 3.54 3.43 0 40,380 -0.2
01/02/2018
3.50
 219,880 3.57 3.57 3.50 10,000 54,450 -0.3
31/01/2018
3.57
 216,390 3.66 3.66 3.57 0 8,800 -0.1
30/01/2018
3.66
 164,760 3.63 3.68 3.60 0 0 0

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