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
2.72
3.06
2.72
2 tháng
(2026-08-10) 		-0.20 -6.67% 1,300,500 6,600 0.0
2.72
3.09
2.72
3 tháng
(2026-07-10) 		-0.39 -12.30% 1,894,200 11,800 0.0
2.72
3.20
2.72
6 tháng
(2026-04-13) 		-0.43 -13.35% 3,749,600 6,400 0.0
2.72
3.50
2.72
12 tháng
(2025-10-13) 		-0.78 -21.85% 9,427,900 -1,300 0.0
2.72
3.58
2.72
24 tháng
(2024-10-18) 		-0.19 -6.30% 56,395,800 170,900 0.6
2.72
5
2.72
36 tháng
(2023-10-24) 		-2.04 -42.21% 71,365,400 220,800 0.8
2.72
5
2.72
60 tháng
(2021-11-03) 		-4.10 -59.44% 232,983,600 654,509 4.4
2.72
11.39
2.72
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/05/2014
6.07
 624,120 6.17 6.17 5.89 0 0 0
27/05/2014
6.07
 668,090 5.98 6.17 5.89 1,000 10,000 -0.1
26/05/2014
5.84
 601,570 5.47 5.84 5.42 0 0 0
23/05/2014
5.47
 722,170 5.51 5.79 5.37 10,000 0 0.1
22/05/2014
5.51
 978,510 5.75 5.93 5.51 0 10,000 -0.1
21/05/2014
5.84
 431,930 5.61 5.89 5.51 11,500 14,000 0.0
20/05/2014
5.56
 1,209,320 5.33 5.56 5.23 1,500 10,000 -0.1
19/05/2014
5.23
 684,690 4.86 5.23 4.86 0 0 0
16/05/2014
4.91
 333,630 4.44 4.91 4.44 19,000 0 0.2
15/05/2014
4.67
 530,510 5.00 5.19 4.67 42,500 0 0.5
14/05/2014
5.00
 309,390 4.63 5.09 4.63 10,000 0 0.1
13/05/2014
4.81
 646,700 4.86 5.05 4.81 35,000 0 0.4
12/05/2014
5.14
 252,690 5.37 5.37 5.14 10,000 0 0.1
09/05/2014
5.51
 316,160 5.33 5.56 5.33 30,000 0 0.4
08/05/2014
5.51
 558,270 5.75 5.75 5.51 50,000 0 0.6
07/05/2014
5.89
 295,980 5.84 6.03 5.70 0 4,000 0.0
06/05/2014
5.89
 395,850 5.98 5.98 5.65 0 0 0
05/05/2014
6.07
 235,490 6.17 6.26 5.98 0 10,000 -0.1
29/04/2014
6.17
 205,490 6.12 6.26 6.07 4,000 0 0.1
28/04/2014
6.17
 433,670 6.21 6.35 6.17 0 52,750 -0.7
25/04/2014
6.12
 91,370 6.07 6.17 6.03 0 0 0
24/04/2014
5.98
 321,480 5.84 6.12 5.84 0 3,000 0.0
23/04/2014
5.98
 419,920 6.45 6.45 5.98 0 40,000 -0.5
22/04/2014
6.35
 347,380 5.93 6.35 5.93 50,000 57,250 -0.1
21/04/2014
5.98
 766,810 5.79 6.17 5.61 133,000 0 1.7
18/04/2014
5.79
 378,450 5.89 6.17 5.79 0 0 0
17/04/2014
6.21
 454,780 6.12 6.31 6.07 50,000 0 0.7
16/04/2014
6.03
 568,110 6.26 6.49 5.89 40,000 0 0.5
15/04/2014
6.31
 465,570 6.73 6.73 6.31 30,000 0 0.4
14/04/2014
6.73
 774,360 6.91 7.01 6.59 0 6,000 -0.1
11/04/2014
7.05
 225,530 7.10 7.10 6.96 0 10,000 -0.2
10/04/2014
7.05
 288,030 7.24 7.29 7.05 0 0 0
08/04/2014: Cổ tức tiền mặt tỉ lệ: 6%
08/04/2014
7.24
 239,850 7.29 7.34 7.20 0 6,000 -0.1
07/04/2014
7.01
 504,190 6.92 7.23 6.83 10,000 110,260 -1.5
04/04/2014
6.96
 185,630 7.10 7.14 6.92 0 0 0
03/04/2014
7.14
 575,560 6.92 7.23 6.92 0 0 0
02/04/2014
7.01
 1,557,380 6.83 7.10 6.47 27,700 0 0.4
01/04/2014
6.92
 686,650 7.19 7.37 6.92 0 0 0
31/03/2014
7.41
 330,040 7.73 7.73 7.41 0 0 0
28/03/2014
7.73
 564,600 7.50 7.73 7.37 150 0 0.0
27/03/2014
7.50
 631,180 7.32 7.55 7.19 40,000 1,000 0.6
26/03/2014
7.37
 749,950 7.86 8.00 7.37 6,000 0 0.1
25/03/2014
7.77
 2,204,610 8.31 8.31 7.77 0 0 0
24/03/2014
8.31
 1,562,320 8.09 8.31 7.91 10,100 0 0.2
21/03/2014
8.31
 1,949,930 8.54 8.54 8.31 30,100 0 0.6
20/03/2014
8.76
 1,743,680 9.16 9.21 8.45 1,000 154,000 -3.0
19/03/2014
8.98
 1,008,240 8.54 8.98 8.36 0 50,000 -0.9
18/03/2014
8.63
 1,044,920 8.40 8.81 8.22 0 245,000 -4.5
17/03/2014
8.49
 430,650 8.54 8.54 8.40 0 0 0
14/03/2014
8.54
 670,800 8.18 8.67 8.18 0 0 0
13/03/2014
8.40
 514,300 8.18 8.40 8.04 0 10,000 -0.2
12/03/2014
8.22
 502,210 8.54 8.63 8.18 0 15,240 -0.3
11/03/2014
8.67
 672,560 8.45 8.67 8.22 0 0 0
10/03/2014
8.45
 685,690 8.09 8.54 7.95 0 62,020 -1.2
07/03/2014
8.13
 758,760 7.73 8.13 7.73 0 0 0
06/03/2014
7.77
 418,040 7.95 7.95 7.73 0 85,000 -1.5
05/03/2014
7.95
 552,630 7.91 8.18 7.86 12,000 30,000 -0.3
04/03/2014
7.91
 534,920 7.82 7.91 7.41 2,100 0 0.0
03/03/2014
7.82
 663,770 8.09 8.18 7.64 0 20,000 -0.4
28/02/2014
8.04
 666,440 7.73 8.04 7.46 10,000 14,650 -0.1
27/02/2014
7.82
 1,038,920 7.95 8.13 7.77 123,500 39,260 1.5
26/02/2014
8.13
 733,720 7.86 8.18 7.73 0 0 0
25/02/2014
7.68
 991,860 7.19 7.68 7.05 70,000 4,000 1.1
24/02/2014
7.19
 393,830 6.83 7.19 6.83 85,770 0 1.3
21/02/2014
6.92
 982,970 6.74 7.05 6.42 150 0 0.0
20/02/2014
6.74
 1,264,540 7.05 7.19 6.74 0 45,000 -0.7
19/02/2014
7.23
 388,020 7.28 7.28 6.83 0 30,000 -0.5
18/02/2014
7.19
 458,470 7.41 7.41 7.01 0 65,000 -1.0
17/02/2014
7.19
 1,077,820 6.92 7.37 6.74 0 133,750 -2.1
14/02/2014
6.92
 562,490 6.47 6.96 6.47 0 0 0
13/02/2014
6.69
 615,050 6.69 6.69 6.47 0 0 0
12/02/2014
6.69
 847,830 6.51 6.69 6.24 0 0 0
11/02/2014
6.29
 1,112,570 7.05 7.05 6.29 0 24,000 -0.4
10/02/2014
6.74
 679,920 6.20 6.74 6.20 0 0 0
07/02/2014
6.33
 924,640 6.51 6.56 6.06 0 0 0
06/02/2014
6.42
 1,035,120 6.20 6.42 6.02 0 0 0
27/01/2014
6.02
 815,150 5.48 6.02 5.48 0 21,000 -0.3
24/01/2014
5.66
 657,030 5.39 5.75 5.35 30,900 10,000 0.3
23/01/2014
5.39
 604,630 5.12 5.48 5.12 0 62,790 -0.7
22/01/2014
5.26
 1,337,770 5.03 5.26 4.94 1,000 4,010 0.0
21/01/2014
4.94
 350,650 4.72 5.03 4.72 0 3,000 0.0
20/01/2014
4.72
 155,330 4.90 4.94 4.72 10,000 0 0.1
17/01/2014
4.90
 656,960 4.94 5.12 4.85 0 20,200 -0.2
16/01/2014
4.90
 282,450 4.76 4.90 4.67 19,880 0 0.2
15/01/2014
4.72
 827,410 4.99 5.08 4.72 0 21,800 -0.2
14/01/2014
4.94
 875,040 4.72 4.94 4.63 2,000 0 0.0
13/01/2014
4.63
 195,160 4.58 4.72 4.58 0 0 0
10/01/2014
4.63
 545,390 4.72 4.76 4.63 0 0 0
09/01/2014
4.58
 397,840 4.72 4.81 4.58 0 10,000 -0.1
08/01/2014
4.63
 459,700 4.72 4.85 4.63 0 15,000 -0.2
07/01/2014
4.67
 741,150 4.54 4.72 4.54 0 5,000 -0.1
06/01/2014
4.49
 233,660 4.58 4.67 4.49 0 0 0
03/01/2014
4.45
 319,710 4.54 4.63 4.45 0 1,900 0.0
02/01/2014
4.54
 480,260 4.63 4.76 4.54 26,000 0 0.3
31/12/2013
4.54
 490,700 4.36 4.54 4.27 25,000 6,000 0.2
30/12/2013
4.27
 1,476,640 4.58 4.67 4.27 6,910 6,900 0.0
27/12/2013
4.45
 1,135,760 4.81 4.90 4.45 0 0 0
26/12/2013
4.76
 575,140 5.03 5.03 4.76 0 4,000 0.0
25/12/2013
4.94
 1,247,730 4.81 5.17 4.81 6,010 30 0.1
24/12/2013
4.90
 1,331,820 4.94 5.26 4.81 6,900 5,000 0.0

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