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)
20/10/2014
6.24
 193,890 6.44 6.44 6.24 0 0 0
17/10/2014
6.34
 387,910 6.29 6.34 6.08 0 1,700 0.0
16/10/2014
6.19
 754,980 6.39 6.49 6.19 1,000 0 0.0
15/10/2014
6.49
 683,770 6.39 6.49 6.29 400 0 0.0
14/10/2014
6.34
 585,770 6.64 6.64 6.34 0 0 0
13/10/2014
6.49
 488,690 6.54 6.54 6.44 0 8,000 -0.1
10/10/2014
6.49
 884,460 6.64 6.69 6.44 200 0 0.0
09/10/2014
6.69
 911,110 6.74 6.84 6.64 5,000 15,000 -0.1
08/10/2014
6.69
 795,970 6.89 6.89 6.69 5,400 0 0.1
07/10/2014
6.89
 2,033,570 6.84 7.04 6.84 0 0 0
06/10/2014
6.69
 1,102,970 6.74 6.74 6.64 15,000 0 0.2
03/10/2014
6.64
 1,113,700 6.69 6.74 6.59 0 0 0
02/10/2014
6.59
 875,810 6.74 6.74 6.54 0 0 0
01/10/2014
6.74
 1,381,300 6.49 6.74 6.49 0 4,500 -0.1
30/09/2014
6.34
 1,414,870 6.19 6.49 6.19 0 0 0
29/09/2014
6.29
 1,156,490 6.39 6.49 6.29 200 0 0.0
26/09/2014
6.44
 686,000 6.59 6.64 6.44 0 0 0
25/09/2014
6.59
 509,000 6.44 6.59 6.39 0 0 0
24/09/2014
6.44
 244,820 6.49 6.54 6.39 0 0 0
23/09/2014
6.44
 864,290 6.39 6.54 6.39 3,000 0 0.0
22/09/2014
6.44
 485,480 6.64 6.64 6.44 1,000 970 0.0
19/09/2014
6.59
 809,170 6.49 6.64 6.49 10,000 1,030 0.1
18/09/2014
6.49
 1,400,560 6.79 6.84 6.49 34,000 0 0.4
17/09/2014
6.74
 1,056,440 7.04 7.14 6.74 970 0 0.0
16/09/2014
6.94
 1,110,440 6.89 7.04 6.74 0 0 0
15/09/2014
7.04
 1,373,680 7.04 7.34 7.04 220,000 0 3.1
12/09/2014
7.04
 2,795,680 7.09 7.24 6.99 85,000 0 1.2
11/09/2014
7.04
 1,326,180 6.59 7.04 6.49 10,700 0 0.1
10/09/2014
6.59
 710,040 6.39 6.64 6.24 29,620 105,000 -1.0
09/09/2014
6.44
 1,854,390 6.84 6.84 6.44 10,000 5,000 0.1
08/09/2014
6.89
 1,174,800 7.09 7.14 6.89 0 0 0
05/09/2014
7.04
 887,590 7.09 7.29 6.99 0 18,780 -0.3
04/09/2014
7.24
 1,797,270 7.04 7.44 7.04 0 40,000 -0.6
03/09/2014
7.04
 2,147,230 6.64 7.04 6.64 145,000 0 2.0
29/08/2014
6.59
 1,789,450 6.39 6.69 6.39 28,780 0 0.4
28/08/2014
6.29
 415,620 6.19 6.39 6.19 40,000 0 0.5
27/08/2014
6.13
 808,590 6.24 6.29 6.13 0 100,000 -1.2
26/08/2014
6.24
 528,090 6.39 6.39 6.24 0 0 0
25/08/2014
6.39
 650,060 6.44 6.49 6.39 10,000 0 0.1
22/08/2014
6.39
 683,890 6.29 6.44 6.29 20,000 0 0.3
21/08/2014
6.29
 598,360 6.44 6.44 6.29 0 8,730 -0.1
20/08/2014
6.34
 402,880 6.44 6.49 6.34 0 1,500 0.0
19/08/2014
6.49
 566,820 6.54 6.54 6.39 0 0 0
18/08/2014
6.54
 661,430 6.54 6.59 6.44 0 0 0
15/08/2014
6.54
 1,358,720 6.29 6.54 6.24 0 1,500 0.0
14/08/2014
6.39
 1,229,630 6.44 6.49 6.29 140,000 0 1.8
13/08/2014
6.24
 514,400 6.34 6.34 6.24 0 0 0
12/08/2014
6.29
 442,180 6.34 6.44 6.29 0 0 0
11/08/2014
6.34
 256,830 6.49 6.49 6.34 0 0 0
08/08/2014
6.44
 468,100 6.49 6.54 6.39 0 0 0
07/08/2014
6.44
 310,520 6.34 6.44 6.34 0 0 0
06/08/2014
6.39
 227,470 6.49 6.54 6.39 0 0 0
05/08/2014
6.49
 883,400 6.39 6.54 6.39 101,500 0 1.3
04/08/2014
6.34
 282,020 6.34 6.39 6.29 0 12,400 -0.2
01/08/2014
6.39
 232,560 6.44 6.44 6.29 0 0 0
31/07/2014
6.44
 397,300 6.24 6.44 6.19 1,500 0 0.0
30/07/2014
6.13
 301,530 6.24 6.39 6.13 0 0 0
29/07/2014
6.24
 545,080 6.24 6.29 6.08 0 0 0
28/07/2014
6.19
 1,011,770 6.49 6.49 6.08 40,000 5,500 0.4
25/07/2014
6.54
 491,980 6.94 6.94 6.54 10,000 0 0.1
24/07/2014
6.89
 379,890 6.94 6.94 6.84 0 0 0
23/07/2014
6.84
 364,900 6.99 6.99 6.84 20,000 0 0.3
22/07/2014
6.99
 383,910 7.04 7.04 6.89 0 0 0
21/07/2014
7.04
 1,204,390 7.14 7.29 6.99 81,500 0 1.2
18/07/2014
7.04
 729,660 7.04 7.14 6.99 45,000 0 0.6
17/07/2014
7.09
 854,520 6.99 7.14 6.89 30,000 0 0.4
16/07/2014
6.94
 864,220 7.19 7.24 6.94 110,000 0 1.6
15/07/2014
7.14
 1,461,940 6.79 7.14 6.79 1,500 28,000 -0.4
14/07/2014
6.74
 507,830 6.89 6.94 6.74 0 174,000 -2.3
11/07/2014
6.89
 733,020 6.89 6.94 6.79 53,000 1,500 0.7
10/07/2014
6.89
 1,220,350 7.09 7.14 6.74 70,000 0 1.0
09/07/2014
7.14
 604,350 7.14 7.24 7.09 0 0 0
08/07/2014
7.09
 497,560 7.14 7.19 7.04 30,000 0 0.4
07/07/2014
7.14
 743,500 7.24 7.29 7.14 10,000 6,060 0.1
04/07/2014
7.24
 890,680 7.24 7.39 7.19 121,000 5,000 1.7
03/07/2014
7.24
 1,734,230 7.09 7.29 7.09 106,000 0 1.5
02/07/2014
7.04
 917,330 7.04 7.14 6.99 5,000 30,000 -0.3
01/07/2014
6.99
 1,020,310 6.84 7.14 6.84 6,500 0 0.1
30/06/2014
6.89
 442,330 6.84 6.99 6.79 21,000 55,600 -0.5
27/06/2014
6.84
 628,380 6.94 6.99 6.79 30,000 0 0.4
26/06/2014
6.94
 458,180 6.99 7.04 6.94 0 0 0
25/06/2014
6.99
 527,150 6.94 6.99 6.89 0 0 0
24/06/2014
6.84
 309,330 6.54 6.94 6.54 0 0 0
23/06/2014
6.64
 243,790 6.79 6.89 6.64 0 0 0
20/06/2014
6.79
 308,630 6.89 6.99 6.79 0 0 0
19/06/2014
6.84
 1,287,410 6.89 6.99 6.69 0 30,000 -0.4
18/06/2014
7.09
 371,260 7.04 7.29 6.99 0 0 0
17/06/2014
7.04
 747,650 7.04 7.09 6.94 0 0 0
16/06/2014
7.04
 660,690 6.94 7.04 6.79 0 5,000 -0.1
13/06/2014
6.84
 585,590 6.69 7.04 6.69 1,000 0 0.0
12/06/2014
6.79
 318,110 6.84 6.94 6.74 14,100 0 0.2
11/06/2014
6.79
 692,810 6.54 6.79 6.39 32,000 0 0.4
10/06/2014
6.39
 889,330 6.49 6.59 6.39 13,800 0 0.2
09/06/2014: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
09/06/2014
6.34
 476,660 6.34 6.34 6.34 0 0 0
06/06/2014
5.93
 980,480 6.03 6.21 5.93 1,500 0 0.0
05/06/2014
5.84
 615,480 5.37 5.84 5.37 0 0 0
04/06/2014
5.47
 939,400 5.79 5.84 5.47 0 5,440 -0.1
03/06/2014
5.84
 311,920 5.93 5.93 5.84 0 21,220 -0.3
02/06/2014
5.84
 1,055,760 5.75 6.07 5.70 0 168,780 -2.1
30/05/2014
5.84
 579,390 5.89 5.98 5.79 0 0 0

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