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)
01/06/2018
4.23
 268,480 4.17 4.23 4.13 12,000 0 0.1
31/05/2018
4.32
 343,130 4.29 4.42 4.18 200 3,500 0.0
30/05/2018
4.49
 871,380 4.70 4.70 4.36 0 58,000 -0.4
29/05/2018
4.40
 322,610 4.22 4.40 4.22 8,000 7,990 0
28/05/2018
4.11
 614,380 4.10 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 3.73 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 3.76 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 3.54 3.60 3.52 0 3,870 0.0
11/05/2018
3.52
 259,040 3.49 3.54 3.49 1,500 0 0.0
10/05/2018
3.50
 115,820 3.51 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 3.57 3.57 3.47 500 4,100 0.0
07/05/2018
3.54
 31,500 3.51 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 3.41 3.41 3.36 0 4,000 0.0
02/05/2018
3.37
 10,660 3.37 3.42 3.36 1,170 0 0.0
27/04/2018
3.39
 129,750 3.36 3.39 3.33 0 0 0
26/04/2018
3.39
 165,070 3.48 3.48 3.39 0 0 0
24/04/2018
3.45
 95,890 3.44 3.50 3.41 0 220 0.0
23/04/2018
3.45
 193,940 3.57 3.57 3.44 3,500 0 0.0
20/04/2018
3.51
 104,900 3.36 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 3.63 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 3.62 3.62 3.49 0 0 0
13/04/2018
3.49
 127,810 3.57 3.69 3.49 21,500 10,000 0.1
12/04/2018
3.51
 46,960 3.45 3.55 3.45 7,960 0 0.0
11/04/2018
3.57
 264,770 3.63 3.63 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 3.69 3.78 3.61 17,800 41,380 -0.1
06/04/2018
3.61
 284,370 3.43 3.63 3.43 0 0 0
05/04/2018
3.45
 81,360 3.44 3.45 3.37 1,000 0 0.0
04/04/2018
3.41
 61,920 3.44 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 3.44 3.44 3.41 2,000 0 0.0
30/03/2018
3.43
 99,830 3.42 3.49 3.37 5,000 0 0.0
29/03/2018
3.38
 55,500 3.44 3.44 3.38 2,000 0 0.0
28/03/2018
3.43
 39,310 3.43 3.45 3.40 380 0 0.0
27/03/2018
3.41
 74,180 3.40 3.44 3.39 1,000 0 0.0
26/03/2018
3.41
 162,730 3.43 3.43 3.37 1,680 0 0.0
23/03/2018
3.41
 154,600 3.40 3.41 3.33 12,000 0 0.1
22/03/2018
3.44
 38,840 3.42 3.44 3.42 0 0 0
21/03/2018
3.37
 139,080 3.40 3.46 3.37 2,000 0 0.0
20/03/2018
3.46
 78,150 3.48 3.48 3.44 5,000 0 0.0
19/03/2018
3.47
 59,730 3.43 3.48 3.43 10,000 0 0.1
16/03/2018
3.48
 117,270 3.48 3.48 3.40 0 0 0
15/03/2018
3.46
 52,940 3.40 3.46 3.40 0 0 0
14/03/2018
3.49
 64,270 3.48 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 3.41 3.41 3.33 0 0 0
07/03/2018
3.39
 41,510 3.35 3.40 3.33 11,000 1,000 0.1
06/03/2018
3.33
 64,040 3.28 3.35 3.27 0 10,000 -0.1
05/03/2018
3.31
 151,600 3.33 3.37 3.31 0 38,000 -0.2
02/03/2018
3.31
 35,080 3.38 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 3.40 3.40 3.33 0 6,000 0.0
26/02/2018
3.39
 78,310 3.38 3.43 3.33 0 9,100 -0.1
23/02/2018
3.41
 132,250 3.42 3.42 3.36 0 15,900 -0.1
22/02/2018
3.41
 145,320 3.44 3.45 3.37 0 0 0
21/02/2018
3.43
 63,390 3.44 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 3.41 3.44 3.31 0 470 0.0
09/02/2018
3.34
 134,610 3.33 3.37 3.27 0 10,480 -0.1
08/02/2018
3.39
 45,450 3.43 3.43 3.29 0 1,000 0.0
07/02/2018
3.40
 77,180 3.30 3.53 3.30 0 31,970 -0.2
06/02/2018
3.33
 369,020 3.33 3.39 3.21 5,000 17,320 -0.1
05/02/2018
3.45
 155,650 3.40 3.51 3.40 0 10,240 -0.1
02/02/2018
3.51
 157,430 3.43 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 3.60 3.63 3.57 0 8,800 -0.1
30/01/2018
3.66
 164,760 3.68 3.68 3.60 0 0 0
29/01/2018
3.63
 233,430 3.66 3.71 3.61 7,000 0 0.0
26/01/2018
3.68
 95,730 3.55 3.69 3.55 2,550 0 0.0
25/01/2018
3.61
 708,040 3.63 3.63 3.54 5,000 0 0.0
22/01/2018
3.63
 345,870 3.64 3.64 3.63 0 0 0
19/01/2018
3.65
 181,010 3.69 3.72 3.64 0 7,000 0.0
18/01/2018
3.65
 155,540 3.59 3.66 3.59 0 0 0
17/01/2018
3.66
 238,340 3.69 3.72 3.58 0 104,400 -0.6
16/01/2018
3.65
 199,070 3.69 3.69 3.63 5,000 0 0.0
15/01/2018
3.69
 134,990 3.69 3.74 3.63 3,500 0 0.0
12/01/2018
3.71
 208,690 3.72 3.78 3.68 0 0 0
11/01/2018
3.72
 132,440 3.68 3.72 3.63 0 0 0
10/01/2018
3.63
 145,060 3.63 3.69 3.63 0 0 0
09/01/2018
3.57
 206,960 3.60 3.63 3.56 10,000 5,000 0.0
08/01/2018
3.63
 130,940 3.60 3.69 3.60 5,000 20,840 -0.1
05/01/2018
3.60
 210,440 3.68 3.69 3.56 4,700 40,590 -0.2
04/01/2018
3.69
 288,980 3.77 3.77 3.63 80 0 0.0
03/01/2018
3.76
 143,630 3.76 3.79 3.76 3,400 0 0.0
02/01/2018
3.76
 124,780 3.80 3.81 3.76 0 500 0.0
29/12/2017
3.77
 147,740 3.78 3.81 3.75 10,000 15,000 0.0

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