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)
18/09/2020
5.25
 5,840 5.27 5.27 5.18 0 0 0
17/09/2020
5.27
 14,280 5.26 5.30 5.18 0 0 0
16/09/2020
5.26
 11,750 5.18 5.26 5.18 0 0 0
15/09/2020
5.18
 56,030 5.22 5.22 5.17 0 0 0
14/09/2020
5.22
 34,300 5.20 5.22 5.17 0 0 0
11/09/2020
5.20
 600 5.24 5.27 5.17 0 0 0
10/09/2020
5.24
 5,220 5.23 5.24 5.18 0 0 0
09/09/2020
5.23
 410 5.26 5.26 5.18 0 0 0
08/09/2020
5.26
 24,980 5.26 5.26 5.18 0 0 0
07/09/2020
5.26
 500 5.27 5.35 5.26 0 0 0
04/09/2020
5.27
 46,900 5.18 5.27 5.18 0 0 0
03/09/2020
5.18
 4,430 5.28 5.28 5.18 0 0 0
01/09/2020
5.28
 1,110 5.31 5.31 5.10 0 0 0
31/08/2020
5.31
 3,900 5.34 5.35 5.15 0 0 0
28/08/2020
5.34
 33,640 5.34 5.46 5.14 0 25,000 -0.2
27/08/2020
5.34
 8,120 5.29 5.44 5.18 0 0 0
26/08/2020
5.29
 17,060 5.26 5.31 5.18 0 0 0
25/08/2020
5.26
 34,630 5.27 5.30 5.17 0 0 0
24/08/2020
5.27
 3,820 5.25 5.27 5.23 0 0 0
21/08/2020
5.25
 870 5.23 5.25 5.18 0 0 0
20/08/2020
5.23
 18,220 5.23 5.31 5.11 0 0 0
19/08/2020
5.23
 7,810 5.19 5.24 5.14 0 0 0
18/08/2020
5.19
 5,450 5.12 5.20 5.12 0 0 0
17/08/2020
5.12
 16,100 5.23 5.23 5.11 0 0 0
14/08/2020
5.23
 9,130 5.11 5.26 5.11 0 0 0
13/08/2020
5.11
 4,480 5.10 5.11 5.10 0 0 0
12/08/2020
5.10
 10,020 5.10 5.26 5.10 0 0 0
11/08/2020
5.10
 2,890 5.27 5.27 5.10 0 0 0
10/08/2020
5.27
 20,020 5.27 5.61 5.12 0 0 0
07/08/2020
5.27
 4,710 5.23 5.27 5.23 0 0 0
06/08/2020: Cổ tức tiền mặt tỉ lệ: 5%
06/08/2020
5.23
 41,230 5.01 5.27 4.93 0 38,250 -0.2
05/08/2020
5.01
 21,290 5.01 5.01 4.78 0 0 0
04/08/2020
5.01
 60 5.01 5.01 5.01 0 0 0
03/08/2020
5.01
 8,800 4.80 5.01 4.86 0 0 0
31/07/2020
4.80
 20,510 5.05 5.05 4.80 0 0 0
30/07/2020
5.05
 2,520 5.01 5.05 4.93 0 0 0
29/07/2020
5.01
 22,800 4.79 5.12 4.70 0 0 0
28/07/2020
4.79
 46,330 4.72 5.01 4.67 0 0 0
27/07/2020
4.72
 41,000 4.99 5.01 4.72 0 0 0
24/07/2020
4.99
 164,680 5.03 5.09 4.99 0 0 0
23/07/2020
5.03
 99,860 4.95 5.25 5.01 0 20,000 -0.1
22/07/2020
4.95
 27,960 5.02 5.09 4.95 0 0 0
21/07/2020
5.02
 29,790 5.09 5.09 5.00 0 0 0
20/07/2020
5.09
 13,310 5.13 5.13 5.09 0 0 0
17/07/2020
5.13
 8,750 5.13 5.17 5.11 0 0 0
16/07/2020
5.13
 110,910 5.13 5.20 5.09 0 0 0
15/07/2020
5.13
 8,980 5.09 5.24 5.06 0 0 0
14/07/2020
5.09
 17,640 5.09 5.17 5.09 0 0 0
13/07/2020
5.09
 8,200 5.19 5.19 5.09 0 0 0
10/07/2020
5.19
 12,020 5.19 5.25 5.06 0 0 0
09/07/2020
5.19
 6,390 5.09 5.25 5.09 0 0 0
08/07/2020
5.09
 26,720 5.00 5.25 5.03 0 150 -0.0
07/07/2020
5.00
 103,910 5.09 5.33 5.00 70,910 0 0.5
06/07/2020
5.09
 27,370 4.97 5.21 4.94 0 0 0
03/07/2020
4.97
 11,590 5.01 5.08 4.94 0 0 0
02/07/2020
5.01
 48,530 5.01 5.01 4.94 0 0 0
01/07/2020
5.01
 15,510 5.00 5.12 5.00 0 0 0
30/06/2020
5.00
 28,560 4.98 5.05 4.95 0 0 0
29/06/2020
4.98
 66,530 5.17 5.17 4.95 0 0 0
26/06/2020
5.17
 45,920 5.17 5.21 4.98 0 0 0
25/06/2020
5.17
 75,420 5.35 5.35 5.04 0 0 0
24/06/2020
5.35
 217,890 5.01 5.36 5.02 0 0 0
23/06/2020
5.01
 57,230 5.01 5.09 4.98 0 0 0
22/06/2020
5.01
 47,680 5.01 5.03 4.94 0 0 0
19/06/2020
5.01
 69,390 5.01 5.01 4.93 0 0 0
18/06/2020
5.01
 86,630 5.01 5.11 4.83 0 56,600 -0.4
17/06/2020
5.01
 52,600 4.97 5.14 4.98 0 0 0
16/06/2020
4.97
 20,800 4.91 5.16 4.91 0 0 0
15/06/2020
4.91
 91,770 5.25 5.25 4.91 0 0 0
12/06/2020
5.25
 117,930 5.30 5.30 4.96 0 0 0
11/06/2020
5.30
 388,150 5.29 5.63 5.29 4,000 25,840 -0.2
10/06/2020
5.29
 177,080 5.14 5.33 5.12 0 54,760 -0.4
09/06/2020
5.14
 121,210 5.12 5.21 5.13 1,050 14,440 -0.1
08/06/2020
5.12
 109,090 5.07 5.32 5.08 0 23,910 -0.2
05/06/2020
5.07
 55,950 5.00 5.17 4.92 0 0 0
04/06/2020
5.00
 123,790 5.09 5.13 4.98 0 0 0
03/06/2020
5.09
 65,680 5.05 5.13 5.02 0 0 0
02/06/2020
5.05
 34,300 5.34 5.39 5.05 0 0 0
01/06/2020
5.34
 115,230 5.25 5.48 5.25 0 0 0
29/05/2020
5.25
 201,700 4.95 5.29 4.95 22,800 1,530 0.1
28/05/2020
4.95
 230,810 4.87 5.01 4.86 0 0 0
27/05/2020
4.87
 59,260 4.94 4.95 4.86 0 0 0
26/05/2020
4.94
 29,410 4.96 5.01 4.89 0 0 0
25/05/2020
4.96
 24,830 4.97 5.03 4.88 0 0 0
22/05/2020
4.97
 72,280 4.98 5.03 4.87 0 0 0
21/05/2020
4.98
 49,360 4.84 5.03 4.85 0 0 0
20/05/2020
4.84
 16,490 4.89 4.97 4.82 0 0 0
19/05/2020
4.89
 84,610 5.01 5.04 4.80 0 0 0
18/05/2020
5.01
 8,040 4.91 5.08 4.90 0 0 0
15/05/2020
4.91
 19,250 4.97 4.98 4.90 0 5,000 -0.0
14/05/2020
4.97
 37,450 4.98 4.98 4.94 0 0 0
13/05/2020
4.98
 28,460 5.05 5.05 4.87 0 0 0
12/05/2020
5.05
 14,260 5.03 5.05 4.86 0 0 0
11/05/2020
5.03
 12,050 5.02 5.09 4.95 0 0 0
08/05/2020
5.02
 22,310 4.94 5.06 4.94 0 0 0
07/05/2020
4.94
 14,110 5.07 5.07 4.91 0 0 0
06/05/2020
5.07
 23,380 4.96 5.27 4.72 30 0 0.0
05/05/2020
4.96
 7,350 5.01 5.01 4.86 0 0 0
04/05/2020
5.01
 43,160 5.06 5.06 4.82 0 15,000 -0.1
29/04/2020
5.06
 22,670 4.90 5.09 4.86 0 4,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |