CTCP Khoáng sản FECON (fcm)

2.68
-0.04
(-1.47%)
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)
01/06/2016
2.82
 108,120 2.82 2.87 2.76 0 0 0
31/05/2016
2.82
 389,410 2.76 2.87 2.71 20,000 0 0.1
30/05/2016
2.71
 101,320 2.71 2.76 2.71 0 0 0
27/05/2016
2.71
 86,020 2.71 2.76 2.65 0 0 0
26/05/2016
2.71
 122,480 2.76 2.76 2.65 0 0 0
25/05/2016
2.71
 146,750 2.82 2.82 2.71 0 0 0
24/05/2016
2.76
 93,040 2.71 2.76 2.71 0 0 0
23/05/2016
2.71
 136,040 2.76 2.76 2.71 0 0 0
20/05/2016
2.71
 71,680 2.76 2.82 2.71 0 0 0
19/05/2016
2.82
 75,770 2.82 2.82 2.71 0 0 0
18/05/2016
2.76
 57,710 2.82 2.87 2.76 0 0 0
17/05/2016
2.82
 44,590 2.76 2.93 2.76 0 0 0
16/05/2016
2.82
 135,270 2.82 2.82 2.76 0 0 0
13/05/2016
2.82
 150,250 2.82 2.87 2.71 0 0 0
12/05/2016
2.82
 113,930 2.93 2.93 2.82 0 0 0
11/05/2016: Cổ tức tiền mặt tỉ lệ: 5%
11/05/2016
2.87
 104,610 2.76 2.93 2.76 0 0 0
10/05/2016
2.82
 239,840 2.87 2.92 2.82 0 0 0
09/05/2016
2.87
 255,930 2.92 2.92 2.87 83,430 0 0.5
06/05/2016
2.92
 311,210 2.87 2.97 2.87 0 0 0
05/05/2016
2.92
 245,700 2.92 2.92 2.87 0 0 0
04/05/2016
2.92
 120,320 2.92 2.92 2.87 0 0 0
29/04/2016
2.82
 190,900 2.87 2.92 2.82 0 0 0
28/04/2016
2.87
 201,630 2.82 2.92 2.82 18,000 0 0.1
27/04/2016
2.82
 140,050 2.87 2.92 2.82 0 0 0
26/04/2016
2.82
 386,290 2.77 2.92 2.77 0 0 0
25/04/2016
2.77
 313,520 2.87 2.92 2.77 0 0 0
22/04/2016
2.82
 174,810 2.77 2.87 2.77 3,000 0 0.0
21/04/2016
2.77
 243,610 2.77 2.82 2.77 0 0 0
20/04/2016
2.72
 303,670 2.77 2.82 2.72 0 0 0
19/04/2016
2.82
 726,120 2.97 2.97 2.82 0 0 0
15/04/2016
3.02
 185,200 3.07 3.07 2.97 0 0 0
14/04/2016
3.07
 394,720 3.02 3.12 2.97 0 0 0
13/04/2016
3.02
 457,130 3.02 3.02 2.82 0 0 0
12/04/2016
2.87
 281,180 2.87 2.92 2.82 0 0 0
11/04/2016
2.87
 284,030 2.77 2.97 2.77 0 0 0
08/04/2016
2.82
 98,970 2.82 2.87 2.77 0 0 0
07/04/2016
2.82
 134,250 2.82 2.87 2.77 0 0 0
06/04/2016
2.82
 129,560 2.77 2.82 2.72 0 0 0
05/04/2016
2.82
 78,630 2.77 2.82 2.77 0 0 0
04/04/2016
2.77
 164,740 2.77 2.82 2.72 0 0 0
01/04/2016
2.77
 257,530 2.82 2.82 2.72 0 0 0
31/03/2016
2.82
 184,540 2.82 2.87 2.82 0 0 0
30/03/2016
2.82
 295,950 2.87 2.92 2.82 0 0 0
29/03/2016
2.87
 406,780 2.87 2.97 2.87 0 0 0
28/03/2016
2.92
 242,180 2.77 2.92 2.77 0 0 0
25/03/2016
2.77
 392,250 2.77 2.87 2.77 0 0 0
24/03/2016
2.77
 324,880 2.92 2.92 2.77 0 0 0
23/03/2016
2.92
 340,480 2.82 2.92 2.82 0 0 0
22/03/2016
2.82
 390,090 2.77 2.87 2.72 0 16,000 -0.1
21/03/2016
2.72
 471,530 2.82 2.82 2.72 0 20,000 -0.1
18/03/2016
2.82
 286,330 2.87 2.87 2.77 8,000 10,000 0.0
17/03/2016
2.82
 297,460 2.82 2.87 2.77 15,000 0 0.1
16/03/2016
2.72
 241,660 2.72 2.82 2.72 20,000 0 0.1
15/03/2016
2.72
 237,440 2.82 2.82 2.72 0 0 0
14/03/2016
2.82
 197,970 2.82 2.82 2.72 0 0 0
11/03/2016
2.77
 484,050 2.77 2.82 2.77 10,000 0 0.1
10/03/2016
2.77
 172,020 2.77 2.82 2.77 0 0 0
09/03/2016
2.77
 350,390 2.82 2.82 2.72 0 0 0
08/03/2016
2.82
 380,100 2.72 2.87 2.72 0 0 0
07/03/2016
2.72
 453,560 2.72 2.87 2.72 0 0 0
04/03/2016
2.82
 307,910 2.87 2.87 2.82 0 1,200 0.0
03/03/2016
2.87
 557,500 2.87 2.87 2.72 0 0 0
02/03/2016
2.77
 1,122,810 2.87 2.92 2.77 0 0 0
01/03/2016
2.77
 428,140 2.72 2.77 2.72 0 0 0
29/02/2016
2.61
 863,100 2.46 2.61 2.46 0 0 0
26/02/2016
2.46
 257,140 2.46 2.51 2.36 0 0 0
25/02/2016
2.41
 227,080 2.46 2.51 2.41 0 0 0
24/02/2016
2.46
 278,450 2.41 2.46 2.41 0 0 0
23/02/2016
2.46
 171,600 2.46 2.51 2.41 0 0 0
22/02/2016
2.46
 187,190 2.41 2.51 2.41 0 0 0
19/02/2016
2.36
 380,710 2.41 2.46 2.36 0 219,200 -1.0
18/02/2016
2.41
 312,420 2.41 2.46 2.36 0 145,000 -0.7
17/02/2016
2.36
 287,600 2.46 2.46 2.36 0 0 0
16/02/2016
2.46
 262,130 2.41 2.51 2.41 1,000 0 0.0
15/02/2016
2.41
 300,750 2.36 2.46 2.36 0 0 0
05/02/2016
2.41
 142,720 2.31 2.41 2.31 0 0 0
04/02/2016
2.31
 124,460 2.31 2.36 2.31 0 0 0
03/02/2016
2.26
 237,920 2.21 2.31 2.21 0 0 0
02/02/2016
2.31
 379,340 2.41 2.41 2.31 0 0 0
01/02/2016
2.46
 473,820 2.51 2.56 2.41 0 0 0
29/01/2016
2.51
 158,030 2.46 2.51 2.46 0 0 0
28/01/2016
2.46
 805,680 2.31 2.46 2.31 0 0 0
27/01/2016
2.31
 777,590 2.26 2.36 2.21 0 0 0
26/01/2016
2.26
 146,300 2.26 2.36 2.21 0 0 0
25/01/2016
2.36
 1,533,660 2.21 2.46 2.21 0 0 0
22/01/2016
2.36
 80,300 2.36 2.36 2.36 0 0 0
21/01/2016
2.51
 97,520 2.51 2.51 2.51 0 0 0
20/01/2016
2.67
 204,400 2.72 2.72 2.61 0 0 0
19/01/2016
2.77
 179,250 2.77 2.82 2.67 0 0 0
18/01/2016
2.82
 115,000 2.87 2.87 2.82 0 0 0
15/01/2016
3.02
 54,120 2.97 3.02 2.87 0 0 0
14/01/2016
3.02
 71,320 3.02 3.02 2.87 0 0 0
13/01/2016
3.02
 24,070 2.97 3.02 2.92 0 0 0
12/01/2016
3.02
 88,940 2.97 3.02 2.92 0 0 0
11/01/2016
2.97
 92,220 2.97 3.02 2.97 0 0 0
08/01/2016
3.02
 118,500 3.02 3.02 2.92 0 0 0
07/01/2016
3.07
 79,400 3.12 3.17 2.97 0 0 0
06/01/2016
3.12
 41,050 3.12 3.12 3.02 0 0 0
05/01/2016
3.12
 43,440 3.07 3.12 3.02 0 0 0
04/01/2016
3.12
 41,740 3.12 3.17 3.12 0 0 0

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