CTCP Khoáng sản FECON (fcm)

3.13
-0.12
(-3.69%)
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
(2024-10-15) 		-0.07 -2.12% 511,700 0 0
3.21
3.39
3.23
2 tháng
(2024-09-16) 		-0.08 -2.42% 1,133,200 11,200 0.0
3.21
3.39
3.23
3 tháng
(2024-08-16) 		-0.17 -5% 1,532,300 12,200 0.0
3.21
3.40
3.23
6 tháng
(2024-05-20) 		-0.87 -21.22% 4,724,400 7,846 0.0
3.21
4.35
3.23
12 tháng
(2023-11-20) 		-1.62 -33.40% 13,825,000 35,546 0.2
3.21
4.98
3.23
24 tháng
(2022-11-25) 		-0.07 -2.12% 58,563,800 -40,445 1.5
3.21
6.60
3.23
36 tháng
(2021-11-30) 		-6.77 -67.70% 158,122,100 377,955 2.6
3
12.58
3.23
60 tháng
(2019-12-11) 		-1.86 -36.58% 206,492,980 220,835 2.0
3
12.58
3.23
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/11/2022
3.22
 140,500 3.46 3.46 3.22 0 0 0.0
11/11/2022
3.46
 169,000 3.71 3.71 3.46 200 0 0.0
10/11/2022
3.71
 280,700 3.98 3.98 3.71 90,000 0 0.3
09/11/2022
3.98
 10,700 3.93 4.10 3.80 0 800 -0.0
08/11/2022
3.93
 63,300 3.93 4 3.70 10,000 0 0.0
07/11/2022
3.93
 86,600 4.05 4.20 3.93 2,600 0 0.0
04/11/2022
4.05
 130,500 4.29 4.29 4 20 0 0.0
03/11/2022
4.29
 16,700 4.22 4.33 4.20 0 0 0.0
02/11/2022
4.22
 36,200 4.20 4.30 4.03 0 0 0.0
01/11/2022
4.20
 37,300 4.38 4.47 4.10 0 0 0.0
31/10/2022
4.38
 53,400 4.37 4.55 4.30 0 0 0.0
28/10/2022
4.37
 89,300 4.30 4.49 4.20 3,200 0 0.0
27/10/2022
4.30
 71,000 4.12 4.30 4.07 1,000 1,000 -0.0
26/10/2022
4.12
 40,000 4.12 4.20 4.05 0 0 0
25/10/2022
4.12
 296,000 4.20 4.24 4 0 0 0
24/10/2022
4.20
 202,200 4.40 4.40 4.14 30,000 0 0.1
21/10/2022
4.40
 66,300 4.59 4.59 4.35 10,500 2,000 0.0
20/10/2022
4.59
 26,800 4.65 4.65 4.50 0 0 0
19/10/2022
4.65
 441,000 4.67 4.69 4.50 0 0 0
18/10/2022
4.67
 40,800 4.60 4.69 4.55 0 0 0.1
17/10/2022
4.60
 50,100 4.58 4.60 4.49 20,000 0 0.1
14/10/2022
4.58
 44,100 4.55 4.60 4.53 0 0 0.2
13/10/2022
4.55
 15,500 4.49 4.69 4.38 0 0 0.2
12/10/2022
4.49
 92,100 4.40 4.55 4.40 42,500 0 0.2
11/10/2022
4.40
 129,600 4.49 4.62 4.22 70,000 0 0.3
10/10/2022
4.49
 101,000 4.49 4.50 4.19 39,500 0 0.2
07/10/2022
4.49
 189,400 4.82 4.89 4.49 30,000 0 0.1
06/10/2022
4.82
 98,400 4.90 5.08 4.61 0 0 0.0
05/10/2022
4.90
 46,200 4.78 4.95 4.75 10,000 0 0.0
04/10/2022
4.78
 57,300 4.73 4.80 4.69 10,000 0 0.0
03/10/2022
4.73
 42,100 4.90 5.17 4.73 0 0 -0.0
30/09/2022
4.90
 148,200 5.01 5.01 4.66 0 0 -0.0
29/09/2022
5.01
 54,300 5.02 5.37 5 0 0 -0.0
28/09/2022
5.02
 54,800 5.02 5.19 5 0 700 -0.0
27/09/2022
5.02
 46,600 5.08 5.22 4.80 0 0 -0.0
26/09/2022
5.08
 125,600 5.30 5.30 5 0 400 -0.0
23/09/2022
5.30
 81,200 5.35 5.39 5.03 0 0 -0.0
22/09/2022
5.35
 112,300 5.48 5.48 5.29 0 0 -0.0
21/09/2022
5.48
 35,300 5.50 5.59 5.20 0 0 -0.0
20/09/2022
5.50
 65,000 5.32 5.50 5.20 0 3,000 -0.0
19/09/2022: Cổ tức tiền mặt tỉ lệ: 2.5%
19/09/2022
5.32
 92,700 5.55 5.69 5.30 0 3,000 -0.0
16/09/2022
5.55
 206,700 5.59 5.60 5.53 0 900 -0.0
15/09/2022
5.59
 106,700 5.67 5.79 5.58 3,100 0 -0.0
14/09/2022
5.67
 97,100 5.68 5.70 5.56 0 0 -0.0
13/09/2022
5.68
 144,200 5.70 5.82 5.60 0 0 -0.0
12/09/2022
5.70
 262,700 5.53 5.79 5.54 3,900 0 -0.0
09/09/2022
5.53
 129,900 5.51 5.55 5.46 0 700 -0.0
08/09/2022
5.51
 95,800 5.48 5.55 5.47 0 0 0.1
07/09/2022
5.48
 154,300 5.55 5.57 5.48 0 0 0.1
06/09/2022
5.55
 118,100 5.50 5.56 5.50 10,000 0 0.1
05/09/2022
5.50
 116,200 5.55 5.57 5.49 0 0 0.1
31/08/2022
5.55
 82,600 5.55 5.56 5.45 0 0 0.0
30/08/2022
5.55
 55,000 5.50 5.57 5.50 0 0 0.0
29/08/2022
5.50
 144,500 5.59 5.59 5.36 0 0 0.0
26/08/2022
5.59
 153,500 5.60 5.62 5.53 100 0 0.0
25/08/2022
5.60
 88,000 5.55 5.62 5.55 0 0 0.1
24/08/2022
5.55
 95,200 5.50 5.61 5.50 0 0 0.1
23/08/2022
5.50
 106,100 5.54 5.54 5.44 0 0 0.1
22/08/2022
5.54
 160,700 5.60 5.72 5.43 0 0 0.1
19/08/2022
5.60
 119,600 5.60 5.68 5.55 11,200 0 0.1
18/08/2022
5.60
 130,300 5.67 5.69 5.55 0 0 -0.0
17/08/2022
5.67
 211,900 5.61 5.72 5.60 0 0 -0.0
16/08/2022
5.61
 138,500 5.62 5.65 5.60 0 0 -0.0
15/08/2022
5.62
 126,600 5.61 5.72 5.58 0 0 -0.0
12/08/2022
5.61
 118,900 5.65 5.69 5.51 0 0 -0.0
11/08/2022
5.65
 207,900 5.81 5.88 5.65 0 0 -0.0
10/08/2022
5.81
 394,700 5.65 5.88 5.64 0 1,800 -0.0
09/08/2022
5.65
 276,600 5.61 5.65 5.49 0 3,600 -0.0
08/08/2022
5.61
 277,900 5.35 5.64 5.39 100 8,800 -0.1
05/08/2022
5.35
 244,000 5.23 5.48 5.24 30,000 15,100 0.1
04/08/2022
5.23
 224,800 5.15 5.31 5.15 0 10,000 -0.1
03/08/2022
5.15
 72,400 5.15 5.20 4.98 0 7,500 -0.0
02/08/2022
5.15
 173,100 5.00 5.15 4.98 800 6,200 -0.0
01/08/2022
5.00
 162,700 4.96 5.00 4.84 0 9,500 -0.0
29/07/2022
4.96
 48,900 5.04 5.04 4.94 0 4,800 -0.0
28/07/2022
5.04
 81,200 4.98 5.11 4.89 0 4,400 -0.0
27/07/2022
4.98
 78,600 4.88 5.04 4.78 0 7,100 -0.0
26/07/2022
4.88
 112,500 4.99 5.09 4.84 25,200 4,000 0.1
25/07/2022
4.99
 83,300 5.10 5.17 4.98 0 3,300 -0.0
22/07/2022
5.10
 113,900 5.13 5.19 5.02 5,800 2,000 -0.0
21/07/2022
5.13
 89,100 5.13 5.14 5.07 0 3,100 -0.0
20/07/2022
5.13
 144,700 5.03 5.14 5.02 0 3,000 -0.0
19/07/2022
5.03
 84,500 5.15 5.15 5.00 14,800 3,000 0.1
18/07/2022
5.15
 117,400 5.02 5.26 5.07 14,000 5,200 0.0
15/07/2022
5.02
 94,000 5.01 5.16 5.01 0 2,400 -0.0
14/07/2022
5.01
 127,500 4.96 5.07 4.88 0 2,900 -0.0
13/07/2022
4.96
 134,900 4.77 4.99 4.77 10,000 2,600 0.0
12/07/2022
4.77
 130,000 4.78 4.88 4.60 0 2,300 -0.0
11/07/2022
4.78
 91,000 4.88 4.88 4.74 0 2,100 -0.0
08/07/2022
4.88
 103,700 4.78 4.88 4.78 6,600 3,900 -0.0
07/07/2022
4.78
 129,000 4.64 4.88 4.51 40,000 2,200 0.2
06/07/2022
4.64
 154,800 4.53 4.78 4.52 69,200 2,300 0.3
05/07/2022
4.53
 86,700 4.64 4.64 4.51 0 3,100 -0.0
04/07/2022
4.64
 44,600 4.68 4.78 4.63 0 2,200 -0.0
01/07/2022
4.68
 96,100 4.64 4.69 4.36 0 2,300 -0.0
30/06/2022
4.64
 156,900 4.50 4.69 4.55 66,700 2,400 0.3
29/06/2022
4.50
 93,800 4.69 4.74 4.40 0 2,700 -0.0
28/06/2022
4.69
 79,700 4.62 4.72 4.52 0 2,500 -0.0
27/06/2022
4.62
 41,200 4.53 4.74 4.53 0 2,100 -0.0
24/06/2022
4.53
 78,400 4.45 4.64 4.46 8,700 100 0.0

Chính sách bảo mật | Điều khoản sử dụng |