CTCP Khoáng sản FECON (fcm)

2.73
0.05
(1.87%)
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)
09/08/2017
4.48
 1,549,140 4.61 4.66 4.39 4,900 800 0.0
08/08/2017
4.72
 2,204,420 4.69 5.03 4.67 109,000 4,400 0.8
07/08/2017
5.03
 1,429,510 5.33 5.45 4.99 1,140 26,400 -0.2
04/08/2017
5.33
 1,924,380 5.63 5.63 5.33 5,400 64,230 -0.5
03/08/2017
5.27
 1,291,500 5.09 5.27 5.09 5,100 53,000 -0.4
02/08/2017
4.93
 1,777,750 4.72 4.93 4.54 23,430 2,000 0.2
01/08/2017
4.61
 1,661,360 4.31 4.61 4.30 28,100 108,000 -0.6
31/07/2017
4.31
 1,616,360 4.60 4.63 4.31 6,400 101,660 -0.7
28/07/2017
4.63
 3,961,050 4.93 4.93 4.49 14,100 1,017,500 -8.1
27/07/2017
4.61
 151,420 4.61 4.61 4.61 0 0 0
26/07/2017
4.32
 194,050 4.32 4.32 4.32 0 11,500 -0.1
25/07/2017
4.04
 373,710 4.04 4.04 4.04 0 200,000 -1.3
24/07/2017
3.78
 680,900 3.78 3.78 3.78 0 300,000 -1.9
21/07/2017
3.54
 796,250 3.33 3.54 3.33 2,000 19,300 -0.1
20/07/2017
3.31
 188,420 3.30 3.33 3.21 35,000 0 0.2
19/07/2017
3.35
 25,100 3.35 3.38 3.30 0 0 0
18/07/2017
3.35
 51,400 3.36 3.37 3.30 0 0 0
17/07/2017
3.36
 107,470 3.36 3.38 3.33 0 0 0
14/07/2017
3.34
 245,750 3.37 3.38 3.33 2,000 2,320 0.0
13/07/2017
3.38
 35,060 3.34 3.54 3.34 10,000 2,200 0.0
12/07/2017
3.38
 98,060 3.38 3.39 3.34 0 0 0
11/07/2017
3.38
 190,290 3.44 3.44 3.33 3,320 83,430 -0.4
10/07/2017
3.44
 212,240 3.45 3.48 3.33 2,200 10 0.0
07/07/2017
3.45
 222,630 3.40 3.51 3.39 0 100 0.0
06/07/2017
3.39
 150,940 3.47 3.47 3.39 0 100 0.0
05/07/2017
3.44
 134,260 3.39 3.48 3.35 0 4,000 0.0
04/07/2017
3.35
 92,950 3.45 3.45 3.35 6,100 0 0.0
03/07/2017
3.39
 198,090 3.43 3.43 3.35 0 0 0
30/06/2017
3.43
 108,720 3.42 3.45 3.40 0 300 0.0
29/06/2017
3.43
 93,980 3.42 3.48 3.42 6,000 30 0.0
28/06/2017
3.42
 216,660 3.45 3.45 3.37 1,760 0 0.0
27/06/2017
3.45
 194,050 3.49 3.51 3.33 1,800 0 0.0
26/06/2017
3.50
 291,660 3.52 3.57 3.48 30,000 0 0.2
23/06/2017
3.52
 378,160 3.50 3.61 3.40 0 0 0
22/06/2017
3.45
 280,380 3.27 3.46 3.24 10 40 0.0
21/06/2017
3.24
 128,260 3.27 3.31 3.24 30 0 0.0
20/06/2017
3.27
 274,790 3.28 3.33 3.27 0 20 0.0
19/06/2017
3.31
 198,610 3.33 3.39 3.27 8,540 0 0.0
16/06/2017
3.33
 186,940 3.44 3.44 3.31 0 0 0
15/06/2017
3.37
 200,110 3.35 3.46 3.35 0 20 0.0
14/06/2017
3.41
 206,450 3.51 3.51 3.29 0 0 0
13/06/2017
3.40
 443,420 3.40 3.44 3.28 20 0 0.0
12/06/2017
3.42
 693,970 3.51 3.55 3.39 6,420 1,350 0.0
09/06/2017
3.57
 730,910 3.68 3.86 3.52 150 74,100 -0.5
08/06/2017
3.61
 1,110,000 3.51 3.61 3.46 0 1,010 0.0
07/06/2017
3.38
 1,041,620 3.16 3.38 3.16 150 50,300 -0.3
06/06/2017
3.16
 509,170 3.03 3.22 3.03 100 0 0.0
05/06/2017
3.06
 270,600 3.09 3.10 3.04 10 0 0
02/06/2017
3.11
 643,170 2.97 3.12 2.97 0 0 0
01/06/2017
2.94
 41,990 2.96 2.98 2.94 0 0 0
31/05/2017
2.97
 113,440 3.03 3.03 2.96 0 8,000 0.0
30/05/2017
3.00
 113,730 2.98 3.05 2.97 28,000 20,000 0.0
29/05/2017
3.00
 83,350 3.00 3.00 2.97 3,800 30,000 -0.1
26/05/2017
3.00
 94,150 3.00 3.03 2.96 6,000 10,000 0.0
25/05/2017
3.03
 73,850 3.02 3.09 3.02 0 0 0
24/05/2017
2.99
 52,710 3.02 3.03 2.97 3,800 0 0.0
23/05/2017
2.99
 146,550 3.03 3.04 2.95 4,450 0 0.0
22/05/2017
3.06
 89,450 3.03 3.08 3.03 0 0 0
19/05/2017
3.08
 55,310 3.03 3.09 3.03 0 0 0
18/05/2017: Cổ tức tiền mặt tỉ lệ: 5%
18/05/2017
3.03
 234,950 3.07 3.15 3.03 10,000 0 0.1
17/05/2017
3.14
 241,060 3.16 3.16 3.12 18,000 0 0.1
16/05/2017
3.16
 180,450 3.19 3.22 3.15 2,000 0 0.0
15/05/2017
3.19
 364,870 3.20 3.22 3.14 0 30,000 -0.2
12/05/2017
3.14
 596,650 2.98 3.14 2.98 0 105,500 -0.6
11/05/2017
2.93
 117,390 2.98 2.98 2.93 0 0 0
10/05/2017
2.98
 109,120 2.94 3.01 2.93 0 1,500 0.0
09/05/2017
2.98
 101,670 2.93 2.98 2.90 2,000 0 0.0
08/05/2017
2.95
 182,220 2.87 3.04 2.87 0 0 0
05/05/2017
2.88
 63,310 2.90 2.91 2.84 0 2,000 0.0
04/05/2017
2.87
 133,830 2.84 2.91 2.84 0 0 0
03/05/2017
2.84
 105,000 2.87 2.95 2.84 100 0 0.0
28/04/2017
2.85
 85,540 2.81 2.85 2.80 8,950 0 0.0
27/04/2017
2.81
 187,660 2.87 2.87 2.76 5,050 9,500 0.0
26/04/2017
2.87
 14,760 2.89 2.95 2.87 0 40 0.0
25/04/2017
2.89
 106,100 2.87 2.90 2.86 49,810 8,710 0.2
24/04/2017
2.87
 580,160 2.84 2.87 2.83 446,790 0 2.3
21/04/2017
2.88
 169,670 2.88 2.89 2.82 11,000 0 0.1
20/04/2017
2.88
 282,770 2.83 2.88 2.72 0 5,000 0.0
19/04/2017
2.83
 159,900 2.89 2.94 2.71 400 0 0.0
18/04/2017
2.89
 50,420 2.93 2.93 2.87 0 5,440 0.0
17/04/2017
2.87
 160,020 3.01 3.01 2.87 0 6,000 0.0
14/04/2017
2.97
 149,430 2.98 3.01 2.89 40,870 0 0.2
13/04/2017
3.01
 64,420 3.00 3.04 3.00 15,000 0 0.1
12/04/2017
3.00
 46,920 3.08 3.09 2.98 200 0 0.0
11/04/2017
3.08
 40,000 3.09 3.09 3.00 1,200 2,560 0.0
10/04/2017
3.04
 66,470 3.04 3.14 3.04 10,000 0 0.1
07/04/2017
3.04
 103,510 3.07 3.09 2.98 1,000 0 0.0
05/04/2017
3.09
 90,760 3.11 3.11 3.06 5,300 0 0.0
04/04/2017
3.12
 82,600 3.15 3.15 3.09 7,300 0 0.0
03/04/2017
3.12
 67,930 3.09 3.15 3.05 11,900 2,000 0.1
31/03/2017
3.04
 148,830 3.23 3.23 3.04 0 2,000 0.0
30/03/2017
3.13
 176,610 3.15 3.16 3.13 0 5,000 0.0
29/03/2017
3.18
 90,670 3.18 3.19 3.15 0 500 0.0
28/03/2017
3.18
 80,210 3.20 3.22 3.17 0 0 0
27/03/2017
3.24
 56,960 3.21 3.24 3.10 3,700 0 0.0
24/03/2017
3.25
 21,670 3.25 3.26 3.22 0 1,500 0.0
23/03/2017
3.25
 50,380 3.27 3.27 3.21 7,700 12,200 0.0
22/03/2017
3.21
 93,070 3.30 3.30 3.21 0 7,500 0.0
21/03/2017
3.26
 61,700 3.26 3.31 3.24 0 0 0
20/03/2017
3.24
 66,620 3.26 3.26 3.23 250 0 0.0

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