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)
06/09/2017
4.35
 172,940 4.33 4.38 4.24 7,500 0 0.1
05/09/2017
4.33
 289,150 4.33 4.41 4.30 10,000 0 0.1
01/09/2017
4.33
 466,180 4.15 4.35 4.15 16,210 0 0.1
31/08/2017
4.15
 150,040 4.12 4.18 4.12 0 0 0
30/08/2017
4.12
 204,320 4.24 4.27 4.11 0 12,230 -0.1
29/08/2017
4.24
 621,570 4.25 4.30 4.09 7,500 0 0.1
28/08/2017
4.25
 450,430 4.33 4.33 4.24 0 410 0.0
25/08/2017
4.33
 465,430 4.33 4.36 4.24 0 0 0
24/08/2017
4.33
 306,190 4.35 4.36 4.26 0 0 0
23/08/2017
4.35
 205,300 4.36 4.39 4.24 0 0 0
22/08/2017
4.36
 641,500 4.27 4.42 4.27 81,960 5,400 0.6
21/08/2017
4.27
 339,180 4.43 4.47 4.27 8,000 0 0.1
18/08/2017
4.43
 136,640 4.36 4.44 4.24 2,000 0 0.0
17/08/2017
4.36
 303,970 4.53 4.54 4.36 0 0 0
16/08/2017
4.53
 348,420 4.48 4.58 4.40 0 0 0
15/08/2017
4.48
 297,750 4.52 4.63 4.36 4,000 0 0.0
14/08/2017
4.52
 419,750 4.38 4.66 4.40 34,000 0 0.3
11/08/2017
4.38
 580,440 4.60 4.60 4.36 24,000 1,500 0.2
10/08/2017
4.60
 647,550 4.48 4.77 4.37 0 0 0
09/08/2017
4.48
 1,549,140 4.72 4.72 4.39 4,900 800 0.0
08/08/2017
4.72
 2,204,420 5.03 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 5.27 5.63 5.33 5,400 64,230 -0.5
03/08/2017
5.27
 1,291,500 4.93 5.27 5.09 5,100 53,000 -0.4
02/08/2017
4.93
 1,777,750 4.61 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 4.63 4.63 4.31 6,400 101,660 -0.7
28/07/2017
4.63
 3,961,050 4.61 4.93 4.49 14,100 1,017,500 -8.1
27/07/2017
4.61
 151,420 4.32 4.61 4.61 0 0 0
26/07/2017
4.32
 194,050 4.04 4.32 4.32 0 11,500 -0.1
25/07/2017
4.04
 373,710 3.78 4.04 4.04 0 200,000 -1.3
24/07/2017
3.78
 680,900 3.54 3.78 3.78 0 300,000 -1.9
21/07/2017
3.54
 796,250 3.31 3.54 3.33 2,000 19,300 -0.1
20/07/2017
3.31
 188,420 3.35 3.35 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 3.34 3.38 3.33 0 0 0
14/07/2017
3.34
 245,750 3.38 3.38 3.33 2,000 2,320 0.0
13/07/2017
3.38
 35,060 3.38 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 3.39 3.51 3.39 0 100 0.0
06/07/2017
3.39
 150,940 3.44 3.47 3.39 0 100 0.0
05/07/2017
3.44
 134,260 3.35 3.48 3.35 0 4,000 0.0
04/07/2017
3.35
 92,950 3.39 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 3.43 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 3.50 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 3.45 3.61 3.40 0 0 0
22/06/2017
3.45
 280,380 3.24 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 3.31 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 3.37 3.44 3.31 0 0 0
15/06/2017
3.37
 200,110 3.41 3.46 3.35 0 20 0.0
14/06/2017
3.41
 206,450 3.40 3.51 3.29 0 0 0
13/06/2017
3.40
 443,420 3.42 3.44 3.28 20 0 0.0
12/06/2017
3.42
 693,970 3.57 3.57 3.39 6,420 1,350 0.0
09/06/2017
3.57
 730,910 3.61 3.86 3.52 150 74,100 -0.5
08/06/2017
3.61
 1,110,000 3.38 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 3.06 3.22 3.03 100 0 0.0
05/06/2017
3.06
 270,600 3.11 3.11 3.04 10 0 0
02/06/2017
3.11
 643,170 2.94 3.12 2.97 0 0 0
01/06/2017
2.94
 41,990 2.97 2.98 2.94 0 0 0
31/05/2017
2.97
 113,440 3.00 3.03 2.96 0 8,000 0.0
30/05/2017
3.00
 113,730 3.00 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 3.03 3.03 2.96 6,000 10,000 0.0
25/05/2017
3.03
 73,850 2.99 3.09 3.02 0 0 0
24/05/2017
2.99
 52,710 2.99 3.03 2.97 3,800 0 0.0
23/05/2017
2.99
 146,550 3.06 3.06 2.95 4,450 0 0.0
22/05/2017
3.06
 89,450 3.08 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 3.14 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 3.14 3.22 3.14 0 30,000 -0.2
12/05/2017
3.14
 596,650 2.93 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 2.98 3.01 2.93 0 1,500 0.0
09/05/2017
2.98
 101,670 2.95 2.98 2.90 2,000 0 0.0
08/05/2017
2.95
 182,220 2.88 3.04 2.87 0 0 0
05/05/2017
2.88
 63,310 2.87 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 2.85 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 2.88 2.88 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 2.87 2.93 2.87 0 5,440 0.0
17/04/2017
2.87
 160,020 2.97 3.01 2.87 0 6,000 0.0

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