CTCP Khoáng sản FECON (fcm)

3.32
-0.05
(-1.48%)
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
(2024-08-21) 		-0.05 -1.48% 409,000 500 0.0
3.26
3.39
3.32
2 tháng
(2024-07-22) 		-0.47 -12.40% 1,204,100 -9,200 -0.0
3.23
3.79
3.32
3 tháng
(2024-06-24) 		-0.76 -18.63% 1,893,600 16,556 0.1
3.23
4.10
3.32
6 tháng
(2024-03-25) 		-1.24 -27.19% 5,510,500 22,146 0.1
3.23
4.56
3.32
12 tháng
(2023-09-26) 		-2.17 -39.53% 16,342,000 42,046 0.2
3.23
5.65
3.32
24 tháng
(2022-10-03) 		-1.41 -29.81% 61,362,200 373,855 4.9
3
6.60
3.32
36 tháng
(2021-10-06) 		-3.38 -50.43% 184,547,000 413,955 3.2
3
12.58
3.32
60 tháng
(2019-10-17) 		-1.81 -35.31% 205,995,520 191,905 1.8
3
12.58
3.32
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/07/2019
5.31
 19,750 5.28 5.31 5.25 0 0 0
10/07/2019
5.28
 6,300 5.25 5.33 5.28 0 0 0
09/07/2019
5.25
 24,450 5.29 5.33 5.25 0 0 0
08/07/2019
5.29
 2,230 5.26 5.33 5.26 0 0 0
05/07/2019
5.26
 1,390 5.37 5.37 5.26 0 0 0
04/07/2019
5.37
 6,210 5.32 5.37 5.25 0 0 0
03/07/2019
5.32
 7,580 5.25 5.37 5.25 0 0 0
02/07/2019
5.25
 5,250 5.33 5.33 5.25 0 0 0
01/07/2019
5.33
 29,630 5.33 5.48 5.33 0 0 0
28/06/2019
5.33
 3,530 5.33 5.69 5.33 0 0 0
27/06/2019
5.33
 44,130 5.34 5.41 5.33 0 0 0
26/06/2019
5.34
 86,640 5.47 5.56 5.23 0 0 0
25/06/2019
5.47
 630 5.48 5.48 5.33 0 0 0
24/06/2019
5.48
 7,420 5.30 5.64 5.25 0 0 0
21/06/2019
5.30
 1,510 5.22 5.31 5.23 0 0 0
20/06/2019
5.22
 25,010 5.29 5.29 5.22 0 0 0
19/06/2019
5.29
 3,350 5.30 5.30 5.18 0 0 0
18/06/2019
5.30
 56,780 5.33 5.33 5.17 0 0 0
17/06/2019
5.33
 2,130 5.37 5.40 5.23 0 0 0
14/06/2019
5.37
 3,920 5.38 5.62 5.21 0 0 0
13/06/2019
5.38
 1,100 5.55 5.55 5.22 0 0 0
12/06/2019: Cổ tức tiền mặt tỉ lệ: 5%
12/06/2019
5.55
 26,610 5.25 5.58 5.21 0 0 0
11/06/2019
5.25
 42,330 5.32 5.32 5.21 500 0 0.0
10/06/2019
5.32
 700 5.32 5.32 5.24 500 0 0.0
07/06/2019
5.32
 570 5.32 5.39 5.32 0 0 0
06/06/2019
5.32
 6,220 5.34 5.39 5.21 0 0 0
05/06/2019
5.34
 7,160 5.32 5.34 5.21 0 0 0
04/06/2019
5.32
 2,460 5.32 5.37 5.22 0 0 0
03/06/2019
5.32
 17,650 5.37 5.53 5.21 0 0 0
31/05/2019
5.37
 19,400 5.25 5.40 5.25 0 0 0
30/05/2019
5.25
 10,120 5.25 5.37 5.25 0 0 0
29/05/2019
5.25
 73,320 5.27 5.27 5.21 0 0 0
28/05/2019
5.27
 253,230 5.23 5.27 5.21 0 0 0
27/05/2019
5.23
 15,800 5.32 5.35 5.22 0 0 0
24/05/2019
5.32
 460 5.32 5.40 5.25 0 0 0
23/05/2019
5.32
 26,160 5.32 5.39 5.24 0 0 0
22/05/2019
5.32
 43,840 5.27 5.40 5.25 0 0 0
21/05/2019
5.27
 24,090 5.39 5.40 5.27 0 0 0
20/05/2019
5.39
 20,750 5.32 5.40 5.32 0 0 0
17/05/2019
5.32
 60,240 5.32 5.32 5.25 0 0 0
16/05/2019
5.32
 26,550 5.32 5.43 5.26 0 0 0
15/05/2019
5.32
 7,980 5.32 5.46 5.24 0 0 0
14/05/2019
5.32
 21,540 5.32 5.40 5.21 0 0 0
13/05/2019
5.32
 23,120 5.28 5.64 5.20 0 0 0
10/05/2019
5.28
 16,050 5.21 5.29 5.19 0 0 0
09/05/2019
5.21
 18,650 5.32 5.32 5.20 0 0 0
08/05/2019
5.32
 30,590 5.32 5.40 5.25 0 0 0
07/05/2019
5.32
 14,030 5.32 5.39 5.24 0 0 0
06/05/2019
5.32
 12,700 5.37 5.37 5.21 20 0 0.0
03/05/2019
5.37
 1,890 5.37 5.39 5.26 0 0 0
02/05/2019
5.37
 27,510 5.32 5.37 5.26 0 0 0
26/04/2019
5.32
 12,030 5.32 5.37 5.25 0 0 0
25/04/2019
5.32
 34,530 5.32 5.39 5.22 0 0 0
24/04/2019
5.32
 62,490 5.39 5.40 5.32 510 0 0.0
23/04/2019
5.39
 2,580 5.39 5.41 5.32 0 0 0
22/04/2019
5.39
 35,690 5.34 5.40 5.32 0 0 0
19/04/2019
5.34
 22,730 5.40 5.47 5.32 0 0 0
18/04/2019
5.40
 93,420 5.48 5.83 5.37 0 0 0
17/04/2019
5.48
 13,930 5.52 5.52 5.14 400 0 0.0
16/04/2019
5.52
 6,610 5.53 5.53 5.41 500 0 0.0
12/04/2019
5.53
 24,620 5.51 5.53 5.40 0 0 0
11/04/2019
5.51
 11,620 5.51 5.53 5.43 600 0 0.0
10/04/2019
5.51
 83,410 5.40 5.53 5.40 0 5,000 -0.0
09/04/2019
5.40
 59,790 5.41 5.54 5.40 500 8,900 -0.1
08/04/2019
5.41
 54,590 5.53 5.53 5.41 0 0 0
05/04/2019
5.53
 49,030 5.47 5.53 5.42 0 0 0
04/04/2019
5.47
 3,410 5.47 5.58 5.40 0 0 0
03/04/2019
5.47
 64,670 5.47 5.47 5.37 0 0 0
02/04/2019
5.47
 13,110 5.51 5.51 5.42 0 0 0
01/04/2019
5.51
 239,610 5.56 5.56 5.36 0 0 0
29/03/2019
5.56
 13,350 5.58 5.59 5.54 0 0 0
28/03/2019
5.58
 6,550 5.55 5.60 5.47 0 0 0
27/03/2019
5.55
 47,380 5.47 5.61 5.47 0 0 0
26/03/2019
5.47
 45,460 5.43 5.68 5.44 0 0 0
25/03/2019
5.43
 156,640 5.43 5.43 5.37 0 0 0
22/03/2019
5.43
 170,440 5.37 5.43 5.36 0 0 0
21/03/2019
5.37
 203,950 5.41 5.45 5.36 0 0 0
20/03/2019
5.41
 11,690 5.46 5.46 5.40 0 0 0
19/03/2019
5.46
 158,130 5.46 5.47 5.40 0 0 0
18/03/2019
5.46
 67,580 5.37 5.61 5.37 0 0 0
15/03/2019
5.37
 3,440 5.43 5.53 5.37 0 0 0
14/03/2019
5.43
 47,580 5.43 5.55 5.42 0 0 0
13/03/2019
5.43
 23,150 5.53 5.61 5.43 0 0 0
12/03/2019
5.53
 40,650 5.56 5.56 5.40 1,000 0 0.0
11/03/2019
5.56
 223,300 5.47 5.57 5.37 0 0 0
08/03/2019
5.47
 29,270 5.43 5.47 5.37 0 0 0
07/03/2019
5.43
 35,530 5.46 5.53 5.43 0 0 0
06/03/2019
5.46
 54,540 5.55 5.55 5.28 0 0 0
05/03/2019
5.55
 54,700 5.61 5.61 5.26 0 0 0
04/03/2019
5.61
 10,100 5.65 5.67 5.47 0 0 0
01/03/2019
5.65
 29,670 5.68 5.68 5.47 0 12,960 -0.1
28/02/2019
5.68
 330,450 5.37 5.69 5.25 0 20 -0.0
27/02/2019
5.37
 39,960 5.38 5.40 5.21 0 0 0
26/02/2019
5.38
 81,350 5.40 5.40 5.18 12,960 30 0.1
25/02/2019
5.40
 156,150 5.10 5.40 4.99 20,000 6,450 0.1
22/02/2019
5.10
 41,110 5.03 5.10 4.96 0 0 0
21/02/2019
5.03
 21,790 5.00 5.10 4.99 0 500 -0.0
20/02/2019
5.00
 59,010 5.00 5.00 4.89 0 0 0
19/02/2019
5.00
 21,160 5.01 5.03 4.96 0 0 0
18/02/2019
5.01
 40,720 4.94 5.02 4.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |