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)
19/09/2018
6.04
 200,880 5.98 6.05 5.98 0 10,000 -0.1
18/09/2018
5.98
 95,940 5.94 6.02 5.77 0 20,000 -0.2
17/09/2018
5.94
 157,090 6.16 6.18 5.94 0 0 0
14/09/2018
6.16
 129,780 6.05 6.16 5.99 0 0 0
13/09/2018
6.05
 171,400 5.81 6.05 5.69 0 9,000 -0.1
12/09/2018
5.81
 148,410 5.80 5.83 5.69 0 3,000 -0.0
11/09/2018
5.80
 124,360 5.91 5.94 5.69 0 0 0
10/09/2018
5.91
 330,080 6.05 6.20 5.66 0 500 -0.0
07/09/2018
6.05
 278,900 6.12 6.23 5.98 0 0 0
06/09/2018
6.12
 588,110 5.87 6.20 5.87 0 14,710 -0.1
05/09/2018
5.87
 204,700 5.67 5.98 5.48 0 16,170 -0.1
04/09/2018
5.67
 96,020 5.87 5.87 5.47 0 0 0
31/08/2018
5.87
 283,420 5.94 5.96 5.83 0 81,780 -0.7
30/08/2018
5.94
 400,110 5.94 6.02 5.69 0 128,040 -1.0
29/08/2018
5.94
 203,660 5.80 6.12 5.75 0 33,740 -0.3
28/08/2018
5.80
 374,920 5.94 5.94 5.53 0 68,890 -0.6
27/08/2018
5.94
 984,790 5.66 6.05 5.54 0 161,110 -1.3
24/08/2018
5.66
 43,610 5.29 5.66 5.66 0 5,000 -0.0
23/08/2018
5.29
 38,160 4.95 5.29 5.29 0 15,000 -0.1
22/08/2018
4.95
 21,760 4.63 4.95 4.95 0 7,470 -0.1
21/08/2018
4.63
 77,440 4.33 4.63 4.63 0 0 0
20/08/2018
4.33
 35,170 4.32 4.40 4.33 0 34,670 -0.2
17/08/2018
4.32
 74,050 4.33 4.40 4.31 0 53,000 -0.3
16/08/2018
4.33
 22,090 4.43 4.43 4.32 0 16,910 -0.1
15/08/2018
4.43
 6,450 4.37 4.44 4.37 0 1,600 -0.0
14/08/2018
4.37
 173,810 4.45 4.52 4.37 0 130,000 -0.8
13/08/2018
4.45
 7,840 4.40 4.48 4.37 0 0 0
10/08/2018
4.40
 18,820 4.40 4.40 4.16 0 0 0
09/08/2018
4.40
 18,800 4.37 4.40 4.30 0 0 0
08/08/2018
4.37
 2,190 4.42 4.42 4.27 0 0 0
07/08/2018
4.42
 40,020 4.43 4.43 4.30 0 0 0
06/08/2018
4.43
 13,040 4.44 4.44 4.34 0 0 0
03/08/2018
4.44
 28,130 4.37 4.45 4.37 0 0 0
02/08/2018
4.37
 16,160 4.37 4.38 4.37 0 0 0
01/08/2018
4.37
 73,570 4.36 4.42 4.36 10,000 0 0.1
31/07/2018
4.36
 19,270 4.34 4.37 4.25 0 0 0
30/07/2018
4.34
 26,710 4.35 4.37 4.34 12,000 0 0.1
27/07/2018
4.35
 83,010 4.21 4.36 4.19 2,000 0 0.0
26/07/2018
4.21
 10,620 4.21 4.21 4.08 0 0 0
25/07/2018
4.21
 36,290 4.10 4.22 4.06 0 0 0
24/07/2018
4.10
 61,310 4.29 4.29 4.09 0 13,000 -0.1
23/07/2018
4.29
 34,780 4.29 4.29 4.28 0 0 0
20/07/2018
4.29
 10,710 4.29 4.29 4.19 0 3,000 -0.0
19/07/2018
4.29
 1,140 4.29 4.29 4.10 0 500 -0.0
18/07/2018
4.29
 58,330 4.30 4.30 4.08 1,320 8,000 -0.0
17/07/2018
4.30
 12,660 4.05 4.32 4.29 0 1,300 -0.0
16/07/2018
4.05
 17,810 4.23 4.37 4.05 0 100 -0.0
13/07/2018
4.23
 53,360 4.15 4.23 3.92 3,500 0 0.0
12/07/2018
4.15
 2,030 4.10 4.15 4.10 0 0 0
11/07/2018
4.10
 17,290 4.10 4.10 3.84 0 0 0
10/07/2018
4.10
 29,020 4.34 4.37 4.10 0 0 0
09/07/2018
4.34
 10,550 4.43 4.43 4.30 0 0 0
06/07/2018
4.43
 13,840 4.15 4.43 4.08 0 0 0
05/07/2018
4.15
 36,800 4.04 4.30 3.83 0 0 0
04/07/2018
4.04
 70,440 4.24 4.54 4.03 0 0 0
03/07/2018
4.24
 77,080 4.56 4.56 4.24 100 0 0.0
02/07/2018
4.56
 7,750 4.58 4.58 4.45 0 0 0
29/06/2018
4.58
 3,910 4.58 4.58 4.37 0 0 0
28/06/2018
4.58
 38,380 4.41 4.63 4.52 0 0 0
27/06/2018
4.41
 41,290 4.74 4.96 4.41 0 0 0
26/06/2018
4.74
 46,300 4.90 4.90 4.74 0 0 0
25/06/2018
4.90
 17,840 5.21 5.25 4.89 0 0 0
22/06/2018
5.21
 2,680 5.24 5.24 4.91 0 0 0
21/06/2018
5.24
 25,950 5.22 5.24 4.86 0 0 0
20/06/2018
5.22
 115,770 4.92 5.22 4.96 0 0 0
19/06/2018
4.92
 363,330 5.29 5.29 4.92 0 0 0
18/06/2018
5.29
 574,760 5.32 5.32 4.95 0 0 0
15/06/2018
5.32
 101,630 5.26 5.47 5.18 0 22,700 -0.2
14/06/2018
5.26
 99,360 5.03 5.32 5.10 0 25,000 -0.2
13/06/2018
5.03
 144,480 5.18 5.22 4.96 0 0 0
12/06/2018
5.18
 143,810 5.33 5.33 5.16 0 15,000 -0.1
11/06/2018
5.33
 190,680 5.68 5.68 5.33 0 1,500 -0.0
08/06/2018
5.68
 354,820 5.40 5.68 5.32 0 61,800 -0.5
07/06/2018
5.40
 161,230 5.61 5.61 5.29 0 500 -0.0
06/06/2018
5.61
 375,940 5.32 5.67 5.32 10,010 16,000 -0.0
05/06/2018
5.32
 690,580 4.99 5.33 5.03 55,100 14,700 0.3
04/06/2018
4.99
 419,370 4.67 4.99 4.67 6,000 40,300 -0.2
01/06/2018
4.67
 268,480 4.78 4.78 4.56 12,000 0 0.1
31/05/2018
4.78
 343,130 4.96 4.96 4.62 200 3,500 -0.0
30/05/2018
4.96
 871,380 4.86 5.19 4.82 0 58,000 -0.4
29/05/2018
4.86
 322,610 4.54 4.86 4.66 8,000 7,990 -0
28/05/2018
4.54
 614,380 4.25 4.54 4.39 0 0 0
25/05/2018
4.25
 640,790 4.16 4.44 4.16 0 500 -0.0
24/05/2018
4.16
 158,380 4.07 4.16 4.07 0 0 0
23/05/2018
4.07
 105,660 4.05 4.12 3.94 0 0 0
22/05/2018
4.05
 130,810 4.09 4.09 4.05 0 0 0
21/05/2018
4.09
 99,110 4.10 4.12 4.08 1,500 0 0.0
18/05/2018
4.10
 77,560 4.08 4.12 4.02 500 0 0.0
17/05/2018: Cổ tức tiền mặt tỉ lệ: 5%
17/05/2018
4.08
 188,580 4.02 4.17 4.08 0 0 0
16/05/2018
4.02
 206,500 3.88 4.03 3.88 3,010 0 0.0
15/05/2018
3.88
 43,380 3.88 3.91 3.88 0 0 0
14/05/2018
3.88
 23,620 3.89 3.97 3.88 0 3,870 -0.0
11/05/2018
3.89
 259,040 3.86 3.91 3.85 1,500 0 0.0
10/05/2018
3.86
 115,820 3.86 3.90 3.84 0 0 0
09/05/2018
3.86
 47,390 3.84 3.91 3.84 0 0 0
08/05/2018
3.84
 92,720 3.91 3.94 3.83 500 4,100 -0.0
07/05/2018
3.91
 31,500 3.82 3.94 3.85 0 0 0
04/05/2018
3.82
 101,910 3.74 3.87 3.72 1,430 8,000 -0.0
03/05/2018
3.74
 107,070 3.72 3.77 3.71 0 4,000 -0.0
02/05/2018
3.72
 10,660 3.74 3.78 3.71 1,170 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |