CTCP Khoáng sản FECON (fcm)

3.37
0.05
(1.51%)
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
(2024-08-20) 		-0.03 -0.88% 443,700 500 0.0
3.26
3.40
3.37
2 tháng
(2024-07-22) 		-0.42 -11.08% 1,194,900 -9,200 -0.0
3.23
3.79
3.37
3 tháng
(2024-06-21) 		-0.73 -17.80% 1,927,900 16,356 0.1
3.23
4.10
3.37
6 tháng
(2024-03-25) 		-1.19 -26.10% 5,501,300 22,146 0.1
3.23
4.56
3.37
12 tháng
(2023-09-25) 		-2.44 -42% 16,811,700 42,046 0.2
3.23
5.81
3.37
24 tháng
(2022-09-30) 		-1.53 -31.22% 61,501,200 373,855 4.9
3
6.60
3.37
36 tháng
(2021-10-05) 		-2.89 -46.20% 184,726,800 413,855 3.2
3
12.58
3.37
60 tháng
(2019-10-16) 		-1.93 -36.47% 206,007,350 196,715 1.9
3
12.58
3.37
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2014
7.66
 1,110,440 7.77 7.77 7.44 0 0 0
15/09/2014
7.77
 1,373,680 7.77 8.11 7.77 220,000 0 3.1
12/09/2014
7.77
 2,795,680 7.77 8.00 7.72 85,000 0 1.2
11/09/2014
7.77
 1,326,180 7.27 7.77 7.16 10,700 0 0.1
10/09/2014
7.27
 710,040 7.11 7.33 6.89 29,620 105,000 -1.0
09/09/2014
7.11
 1,854,390 7.61 7.61 7.11 10,000 5,000 0.1
08/09/2014
7.61
 1,174,800 7.77 7.89 7.61 0 0 0
05/09/2014
7.77
 887,590 8.00 8.05 7.72 0 18,780 -0.3
04/09/2014
8.00
 1,797,270 7.77 8.22 7.77 0 40,000 -0.6
03/09/2014
7.77
 2,147,230 7.27 7.77 7.33 145,000 0 2.0
29/08/2014
7.27
 1,789,450 6.94 7.39 7.05 28,780 0 0.4
28/08/2014
6.94
 415,620 6.77 7.05 6.83 40,000 0 0.5
27/08/2014
6.77
 808,590 6.89 6.94 6.77 0 100,000 -1.2
26/08/2014
6.89
 528,090 7.05 7.05 6.89 0 0 0
25/08/2014
7.05
 650,060 7.05 7.16 7.05 10,000 0 0.1
22/08/2014
7.05
 683,890 6.94 7.11 6.94 20,000 0 0.3
21/08/2014
6.94
 598,360 7.00 7.11 6.94 0 8,730 -0.1
20/08/2014
7.00
 402,880 7.16 7.16 7.00 0 1,500 -0.0
19/08/2014
7.16
 566,820 7.22 7.22 7.05 0 0 0
18/08/2014
7.22
 661,430 7.22 7.27 7.11 0 0 0
15/08/2014
7.22
 1,358,720 7.05 7.22 6.89 0 1,500 -0.0
14/08/2014
7.05
 1,229,630 6.89 7.16 6.94 140,000 0 1.8
13/08/2014
6.89
 514,400 6.94 7.00 6.89 0 0 0
12/08/2014
6.94
 442,180 7.00 7.11 6.94 0 0 0
11/08/2014
7.00
 256,830 7.11 7.16 7.00 0 0 0
08/08/2014
7.11
 468,100 7.11 7.22 7.05 0 0 0
07/08/2014
7.11
 310,520 7.05 7.11 7.00 0 0 0
06/08/2014
7.05
 227,470 7.16 7.22 7.05 0 0 0
05/08/2014
7.16
 883,400 7.00 7.22 7.05 101,500 0 1.3
04/08/2014
7.00
 282,020 7.05 7.05 6.94 0 12,400 -0.2
01/08/2014
7.05
 232,560 7.11 7.11 6.94 0 0 0
31/07/2014
7.11
 397,300 6.77 7.11 6.83 1,500 0 0.0
30/07/2014
6.77
 301,530 6.89 7.05 6.77 0 0 0
29/07/2014
6.89
 545,080 6.83 6.94 6.72 0 0 0
28/07/2014
6.83
 1,011,770 7.22 7.22 6.72 40,000 5,500 0.4
25/07/2014
7.22
 491,980 7.61 7.66 7.22 10,000 0 0.1
24/07/2014
7.61
 379,890 7.55 7.66 7.55 0 0 0
23/07/2014
7.55
 364,900 7.72 7.72 7.55 20,000 0 0.3
22/07/2014
7.72
 383,910 7.77 7.77 7.61 0 0 0
21/07/2014
7.77
 1,204,390 7.77 8.05 7.72 81,500 0 1.2
18/07/2014
7.77
 729,660 7.83 7.89 7.72 45,000 0 0.6
17/07/2014
7.83
 854,520 7.66 7.89 7.61 30,000 0 0.4
16/07/2014
7.66
 864,220 7.89 8.00 7.66 110,000 0 1.6
15/07/2014
7.89
 1,461,940 7.44 7.89 7.50 1,500 28,000 -0.4
14/07/2014
7.44
 507,830 7.61 7.66 7.44 0 174,000 -2.3
11/07/2014
7.61
 733,020 7.61 7.66 7.50 53,000 1,500 0.7
10/07/2014
7.61
 1,220,350 7.89 7.89 7.44 70,000 0 1.0
09/07/2014
7.89
 604,350 7.83 8.00 7.83 0 0 0
08/07/2014
7.83
 497,560 7.89 7.94 7.77 30,000 0 0.4
07/07/2014
7.89
 743,500 8.00 8.05 7.89 10,000 6,060 0.1
04/07/2014
8.00
 890,680 8.00 8.16 7.94 121,000 5,000 1.7
03/07/2014
8.00
 1,734,230 7.77 8.05 7.83 106,000 0 1.5
02/07/2014
7.77
 917,330 7.72 7.89 7.72 5,000 30,000 -0.3
01/07/2014
7.72
 1,020,310 7.61 7.89 7.55 6,500 0 0.1
30/06/2014
7.61
 442,330 7.55 7.72 7.50 21,000 55,600 -0.5
27/06/2014
7.55
 628,380 7.66 7.72 7.50 30,000 0 0.4
26/06/2014
7.66
 458,180 7.72 7.77 7.66 0 0 0
25/06/2014
7.72
 527,150 7.55 7.72 7.61 0 0 0
24/06/2014
7.55
 309,330 7.33 7.66 7.22 0 0 0
23/06/2014
7.33
 243,790 7.50 7.61 7.33 0 0 0
20/06/2014
7.50
 308,630 7.55 7.72 7.50 0 0 0
19/06/2014
7.55
 1,287,410 7.83 7.83 7.39 0 30,000 -0.4
18/06/2014
7.83
 371,260 7.77 8.05 7.72 0 0 0
17/06/2014
7.77
 747,650 7.77 7.83 7.66 0 0 0
16/06/2014
7.77
 660,690 7.55 7.77 7.50 0 5,000 -0.1
13/06/2014
7.55
 585,590 7.50 7.77 7.39 1,000 0 0.0
12/06/2014
7.50
 318,110 7.50 7.66 7.44 14,100 0 0.2
11/06/2014
7.50
 692,810 7.05 7.50 7.05 32,000 0 0.4
10/06/2014
7.05
 889,330 7.00 7.27 7.05 13,800 0 0.2
09/06/2014: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
09/06/2014
7.00
 476,660 6.55 7.00 7.00 0 0 0
06/06/2014
6.55
 980,480 6.45 6.86 6.55 1,500 0 0.0
05/06/2014
6.45
 615,480 6.04 6.45 5.93 0 0 0
04/06/2014
6.04
 939,400 6.45 6.45 6.04 0 5,440 -0.1
03/06/2014
6.45
 311,920 6.45 6.55 6.45 0 21,220 -0.3
02/06/2014
6.45
 1,055,760 6.45 6.71 6.29 0 168,780 -2.1
30/05/2014
6.45
 579,390 6.55 6.60 6.40 0 0 0
29/05/2014
6.55
 666,730 6.71 6.76 6.45 20,000 0 0.3
28/05/2014
6.71
 624,120 6.71 6.81 6.50 0 0 0
27/05/2014
6.71
 668,090 6.45 6.81 6.50 1,000 10,000 -0.1
26/05/2014
6.45
 601,570 6.04 6.45 5.98 0 0 0
23/05/2014
6.04
 722,170 6.09 6.40 5.93 10,000 0 0.1
22/05/2014
6.09
 978,510 6.45 6.55 6.09 0 10,000 -0.1
21/05/2014
6.45
 431,930 6.14 6.50 6.09 11,500 14,000 -0.0
20/05/2014
6.14
 1,209,320 5.78 6.14 5.78 1,500 10,000 -0.1
19/05/2014
5.78
 684,690 5.42 5.78 5.37 0 0 0
16/05/2014
5.42
 333,630 5.16 5.42 4.90 19,000 0 0.2
15/05/2014
5.16
 530,510 5.52 5.73 5.16 42,500 0 0.5
14/05/2014
5.52
 309,390 5.31 5.62 5.11 10,000 0 0.1
13/05/2014
5.31
 646,700 5.68 5.68 5.31 35,000 0 0.4
12/05/2014
5.68
 252,690 6.09 6.09 5.68 10,000 0 0.1
09/05/2014
6.09
 316,160 6.09 6.14 5.88 30,000 0 0.4
08/05/2014
6.09
 558,270 6.50 6.50 6.09 50,000 0 0.6
07/05/2014
6.50
 295,980 6.50 6.66 6.29 0 4,000 -0.0
06/05/2014
6.50
 395,850 6.71 6.71 6.24 0 0 0
05/05/2014
6.71
 235,490 6.81 6.91 6.60 0 10,000 -0.1
29/04/2014
6.81
 205,490 6.81 6.91 6.71 4,000 0 0.1
28/04/2014
6.81
 433,670 6.76 7.02 6.81 0 52,750 -0.7
25/04/2014
6.76
 91,370 6.60 6.81 6.66 0 0 0
24/04/2014
6.60
 321,480 6.60 6.76 6.45 0 3,000 -0.0
23/04/2014
6.60
 419,920 7.02 7.12 6.60 0 40,000 -0.5

Chính sách bảo mật | Điều khoản sử dụng |