CTCP Khoáng sản FECON (fcm)

3.24
-0.01
(-0.31%)
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)
24/01/2022
9.14
 429,400 9.81 9.81 9.14 500 32,300 -0.3
21/01/2022
9.81
 474,200 9.95 10.33 9.56 800 40,400 -0.4
20/01/2022
9.95
 409,500 9.33 9.95 9.20 21,500 0 0.2
19/01/2022
9.33
 303,600 9.54 9.57 9.19 20,500 500 0.2
18/01/2022
9.54
 939,600 10.33 10.33 9.54 81,200 0 0.8
17/01/2022
10.33
 254,400 11.00 11.39 10.24 8,800 13,800 -0.1
14/01/2022
11.00
 971,900 11.39 11.48 10.62 51,900 4,500 0.5
13/01/2022
11.39
 816,900 12.20 12.34 11.39 3,800 11,900 -0.1
12/01/2022
12.20
 1,204,000 12.49 12.73 11.63 14,200 16,300 -0.0
11/01/2022
12.49
 796,500 12.44 12.87 11.87 7,000 22,600 -0.2
10/01/2022
12.44
 1,475,600 12.58 13.44 12.44 23,600 2,800 0.1
07/01/2022
12.58
 735,200 12.58 12.92 12.30 12,100 7,700 0.1
06/01/2022
12.58
 638,200 12.54 12.73 12.10 10,600 3,000 0.1
05/01/2022
12.54
 895,800 12.25 12.92 12.49 8,600 29,600 -0.3
04/01/2022
12.25
 1,230,900 11.48 12.25 11.34 17,600 0 0.2
31/12/2021
11.48
 636,500 11.77 11.82 11.10 2,700 1,000 0.0
30/12/2021
11.77
 797,300 11.96 11.96 11.58 14,300 100 0.2
29/12/2021
11.96
 1,606,300 11.53 12.30 11.67 3,400 220,100 -2.7
28/12/2021
11.53
 936,700 10.81 11.53 11.39 0 0 0
27/12/2021
10.81
 490,100 10.72 11.05 10.33 2,000 9,800 -0.1
24/12/2021
10.72
 1,236,900 11.20 11.77 10.72 0 144,300 -1.7
23/12/2021
11.20
 2,108,300 10.48 11.20 10.53 18,800 7,100 0.1
22/12/2021
10.48
 1,516,500 10.00 10.67 9.81 14,400 4,600 0.1
21/12/2021
10.00
 523,900 9.86 10.05 9.62 23,100 0 0.2
20/12/2021
9.86
 828,800 9.86 10.53 9.81 1,500 30,800 -0.3
17/12/2021
9.86
 1,253,600 9.24 9.86 9.33 29,100 0 0.3
16/12/2021
9.24
 431,500 9.38 9.38 9.22 0 4,400 -0.0
15/12/2021
9.38
 349,300 9.47 9.57 9.38 11,600 4,500 0.1
14/12/2021
9.47
 567,300 9.62 9.86 9.40 100 17,900 -0.2
13/12/2021
9.62
 512,600 9.38 9.71 9.29 27,500 0 0.3
10/12/2021
9.38
 319,100 9.35 9.66 9.28 4,500 2,800 0.0
09/12/2021
9.35
 405,000 9.07 9.35 8.95 17,900 0 0.2
08/12/2021
9.07
 300,500 9.21 9.47 8.90 0 0 0
07/12/2021
9.21
 194,600 8.91 9.38 9.04 900 4,800 -0.0
06/12/2021
8.91
 591,400 9.57 9.81 8.91 2,000 41,600 -0.4
03/12/2021
9.57
 707,800 9.86 9.95 9.57 0 21,600 -0.2
02/12/2021
9.86
 863,100 9.71 10.14 9.47 6,800 500 0.1
01/12/2021
9.71
 909,000 10.00 10.05 9.57 0 58,600 -0.6
30/11/2021
10.00
 1,167,900 9.90 10.53 9.90 5,900 59,100 -0.6
29/11/2021: Cổ tức tiền mặt tỉ lệ: 2.5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
29/11/2021
9.90
 853,900 9.26 9.90 9.09 5,400 22,800 -0.1
26/11/2021
9.26
 1,488,900 8.92 9.43 8.80 39,100 0 0.4
25/11/2021
8.92
 459,500 8.84 8.97 8.75 30,500 4,900 0.3
24/11/2021
8.84
 402,100 8.92 9.18 8.75 0 22,900 -0.2
23/11/2021
8.92
 633,600 8.63 9.01 8.18 41,500 500 0.4
22/11/2021
8.63
 1,136,200 9.22 9.22 8.63 5,300 14,800 -0.1
19/11/2021
9.22
 1,220,900 9.43 9.77 8.84 1,600 31,500 -0.3
18/11/2021
9.43
 1,327,100 9.43 9.65 9.26 500 60,200 -0.7
17/11/2021
9.43
 814,600 9.26 9.69 9.01 45,500 0 0.5
16/11/2021
9.26
 773,500 9.43 9.48 8.80 6,100 11,000 -0.1
15/11/2021
9.43
 1,470,300 8.88 9.48 8.80 33,400 0 0.4
12/11/2021
8.88
 672,200 9.01 9.09 8.67 14,000 0 0.1
11/11/2021
9.01
 925,200 8.80 9.35 8.67 12,100 7,300 0.1
10/11/2021
8.80
 815,600 8.24 8.80 8.24 33,900 0 0.3
09/11/2021
8.24
 1,870,700 8.47 8.48 8.24 23,000 0 0.2
08/11/2021
8.47
 1,132,600 8.48 8.84 8.28 7,300 100 0.1
05/11/2021
8.48
 1,012,500 7.93 8.48 7.90 0 0 0
04/11/2021
7.93
 648,700 7.62 8.10 7.65 200 0 0
03/11/2021
7.62
 860,400 7.86 7.99 7.62 0 0 0
02/11/2021
7.86
 1,072,200 7.52 8.03 7.35 0 0 0
01/11/2021
7.52
 443,800 7.55 7.56 7.46 600 0 0.0
29/10/2021
7.55
 446,300 7.48 7.72 7.48 0 2,300 -0.0
28/10/2021
7.48
 386,400 7.52 7.65 7.48 0 0 0
27/10/2021
7.52
 626,600 7.41 7.72 7.44 900 0 0.0
26/10/2021
7.41
 408,900 7.41 7.50 7.22 0 0 0
25/10/2021
7.41
 550,200 7.31 7.56 7.31 1,100 100 0.0
22/10/2021
7.31
 548,500 6.91 7.33 6.91 0 700 -0.0
21/10/2021
6.91
 278,100 6.88 6.95 6.87 1,200 100 0.0
20/10/2021
6.88
 743,200 6.67 6.97 6.69 0 0 0
19/10/2021
6.67
 319,500 6.54 6.80 6.52 0 100 -0.0
18/10/2021
6.54
 339,000 6.51 6.62 6.46 0 76,100 -0.6
15/10/2021
6.51
 232,900 6.63 6.76 6.51 0 100 -0.0
14/10/2021
6.63
 247,800 6.54 6.75 6.54 0 0 0
13/10/2021
6.54
 117,100 6.60 6.63 6.53 0 0 0
12/10/2021
6.60
 319,200 6.60 6.61 6.43 100 0 0.0
11/10/2021
6.60
 403,500 6.75 6.75 6.46 0 0 0
08/10/2021
6.75
 182,100 6.87 6.87 6.71 0 0 0
07/10/2021
6.87
 516,000 6.70 7.05 6.70 0 100 -0.0
06/10/2021
6.70
 769,700 6.26 6.70 6.22 0 0 0
05/10/2021
6.26
 189,000 6.26 6.43 6.12 0 100 -0.0
04/10/2021
6.26
 278,800 6.17 6.33 6.05 100 0 0.0
01/10/2021
6.17
 233,400 6.27 6.27 6.04 1,500 0 0.0
30/09/2021
6.27
 203,500 6.20 6.41 6.20 0 2,100 -0.0
29/09/2021
6.20
 261,900 6.15 6.29 6.12 0 44,900 -0.3
28/09/2021
6.15
 704,600 6.32 6.32 5.89 1,000 6,500 -0.0
27/09/2021
6.32
 556,000 6.80 6.80 6.32 700 0 0.0
24/09/2021
6.80
 491,500 7.12 7.39 6.79 2,000 0 0.0
23/09/2021
7.12
 1,475,900 6.66 7.12 7.05 0 100 -0.0
22/09/2021
6.66
 2,247,400 6.23 6.66 6.24 0 300 -0.0
21/09/2021
6.23
 402,800 6.25 6.25 5.95 200 0 0.0
20/09/2021
6.25
 335,900 6.52 6.52 6.20 0 0 0
17/09/2021
6.52
 119,500 6.63 6.66 6.37 0 100 -0.0
16/09/2021
6.63
 218,600 6.37 6.71 6.48 0 0 0
15/09/2021
6.37
 799,900 5.95 6.37 6.03 0 500 -0.0
14/09/2021
5.95
 138,500 5.94 6.03 5.82 0 0 0
13/09/2021
5.94
 101,100 5.90 6.08 5.80 0 0 0
10/09/2021
5.90
 25,300 5.86 6.03 5.80 0 0 0
09/09/2021
5.86
 37,500 5.84 5.86 5.77 200 100 0.0
08/09/2021
5.84
 39,500 5.80 5.95 5.80 0 0 0
07/09/2021
5.80
 85,500 5.95 6.08 5.80 6,000 0 0.0
06/09/2021
5.95
 206,900 5.70 6.03 5.78 0 1,600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |