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)
28/06/2016
2.54
 100,880 2.54 2.60 2.48 0 0 0
27/06/2016
2.54
 93,950 2.65 2.65 2.48 1,000 0 0.0
24/06/2016
2.65
 281,560 2.71 2.71 2.54 0 0 0
23/06/2016
2.71
 126,690 2.71 2.71 2.65 900 0 0.0
22/06/2016
2.71
 98,490 2.76 2.76 2.65 0 0 0
21/06/2016
2.76
 163,850 2.76 2.76 2.71 0 0 0
20/06/2016
2.76
 32,860 2.71 2.76 2.71 0 0 0
17/06/2016
2.71
 39,420 2.82 2.82 2.71 0 0 0
16/06/2016
2.82
 142,620 2.76 2.82 2.76 0 0 0
15/06/2016
2.76
 86,650 2.82 2.82 2.76 0 0 0
14/06/2016
2.82
 34,340 2.82 2.87 2.76 0 0 0
13/06/2016
2.82
 287,760 2.82 2.87 2.82 0 0 0
10/06/2016
2.82
 238,530 2.87 2.93 2.82 0 0 0
09/06/2016
2.87
 116,640 2.82 2.87 2.82 0 0 0
08/06/2016
2.82
 109,080 2.82 2.87 2.76 0 0 0
07/06/2016
2.82
 58,580 2.82 2.82 2.76 0 5,000 -0.0
06/06/2016
2.82
 234,000 2.87 2.87 2.76 0 15,000 -0.1
03/06/2016
2.87
 160,040 2.87 2.87 2.82 0 0 0
02/06/2016
2.87
 103,490 2.82 2.87 2.76 0 0 0
01/06/2016
2.82
 108,120 2.82 2.87 2.76 0 0 0
31/05/2016
2.82
 389,410 2.71 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 2.71 2.76 2.65 0 0 0
25/05/2016
2.71
 146,750 2.76 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 2.71 2.76 2.71 0 0 0
20/05/2016
2.71
 71,680 2.82 2.82 2.71 0 0 0
19/05/2016
2.82
 75,770 2.76 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 2.82 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 2.87 2.93 2.82 0 0 0
11/05/2016: Cổ tức tiền mặt tỉ lệ: 5%
11/05/2016
2.87
 104,610 2.82 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 2.92 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 2.82 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 2.82 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 2.82 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 2.72 2.82 2.77 0 0 0
20/04/2016
2.72
 303,670 2.82 2.82 2.72 0 0 0
19/04/2016
2.82
 726,120 3.02 3.02 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 2.87 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 2.82 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 2.82 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 2.92 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 2.72 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 2.82 2.87 2.77 8,000 10,000 -0.0
17/03/2016
2.82
 297,460 2.72 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 2.77 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 2.82 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 2.77 2.87 2.72 0 0 0
02/03/2016
2.77
 1,122,810 2.77 2.92 2.77 0 0 0
01/03/2016
2.77
 428,140 2.61 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 2.41 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 2.46 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 2.36 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 2.36 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 2.41 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 2.26 2.36 2.31 0 0 0
03/02/2016
2.26
 237,920 2.31 2.31 2.21 0 0 0
02/02/2016
2.31
 379,340 2.46 2.46 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

Chính sách bảo mật | Điều khoản sử dụng |