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
(2024-08-20) 		-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)
07/07/2017
3.81
 222,630 3.74 3.88 3.74 0 100 -0.0
06/07/2017
3.74
 150,940 3.80 3.83 3.74 0 100 -0.0
05/07/2017
3.80
 134,260 3.70 3.84 3.70 0 4,000 -0.0
04/07/2017
3.70
 92,950 3.74 3.81 3.70 6,100 0 0.0
03/07/2017
3.74
 198,090 3.78 3.78 3.70 0 0 0
30/06/2017
3.78
 108,720 3.78 3.81 3.75 0 300 -0.0
29/06/2017
3.78
 93,980 3.78 3.84 3.78 6,000 30 0.0
28/06/2017
3.78
 216,660 3.81 3.81 3.72 1,760 0 0.0
27/06/2017
3.81
 194,050 3.86 3.88 3.68 1,800 0 0.0
26/06/2017
3.86
 291,660 3.88 3.94 3.84 30,000 0 0.2
23/06/2017
3.88
 378,160 3.81 3.99 3.76 0 0 0
22/06/2017
3.81
 280,380 3.58 3.82 3.58 10 40 -0.0
21/06/2017
3.58
 128,260 3.61 3.65 3.58 30 0 0.0
20/06/2017
3.61
 274,790 3.65 3.68 3.61 0 20 -0.0
19/06/2017
3.65
 198,610 3.68 3.74 3.61 8,540 0 0.0
16/06/2017
3.68
 186,940 3.72 3.80 3.66 0 0 0
15/06/2017
3.72
 200,110 3.76 3.82 3.70 0 20 -0.0
14/06/2017
3.76
 206,450 3.75 3.88 3.63 0 0 0
13/06/2017
3.75
 443,420 3.78 3.80 3.62 20 0 0.0
12/06/2017
3.78
 693,970 3.94 3.94 3.74 6,420 1,350 0.0
09/06/2017
3.94
 730,910 3.99 4.26 3.89 150 74,100 -0.5
08/06/2017
3.99
 1,110,000 3.73 3.99 3.82 0 1,010 -0.0
07/06/2017
3.73
 1,041,620 3.49 3.73 3.49 150 50,300 -0.3
06/06/2017
3.49
 509,170 3.38 3.56 3.34 100 0 0.0
05/06/2017
3.38
 270,600 3.44 3.44 3.36 10 0 0
02/06/2017
3.44
 643,170 3.24 3.44 3.28 0 0 0
01/06/2017
3.24
 41,990 3.28 3.30 3.24 0 0 0
31/05/2017
3.28
 113,440 3.32 3.34 3.27 0 8,000 -0.0
30/05/2017
3.32
 113,730 3.32 3.36 3.28 28,000 20,000 0.0
29/05/2017
3.32
 83,350 3.32 3.32 3.28 3,800 30,000 -0.1
26/05/2017
3.32
 94,150 3.34 3.34 3.27 6,000 10,000 -0.0
25/05/2017
3.34
 73,850 3.30 3.41 3.33 0 0 0
24/05/2017
3.30
 52,710 3.30 3.34 3.28 3,800 0 0.0
23/05/2017
3.30
 146,550 3.38 3.38 3.26 4,450 0 0.0
22/05/2017
3.38
 89,450 3.40 3.40 3.34 0 0 0
19/05/2017
3.40
 55,310 3.35 3.41 3.34 0 0 0
18/05/2017: Cổ tức tiền mặt tỉ lệ: 5%
18/05/2017
3.35
 234,950 3.46 3.48 3.34 10,000 0 0.1
17/05/2017
3.46
 241,060 3.49 3.49 3.44 18,000 0 0.1
16/05/2017
3.49
 180,450 3.52 3.55 3.48 2,000 0 0.0
15/05/2017
3.52
 364,870 3.46 3.56 3.46 0 30,000 -0.2
12/05/2017
3.46
 596,650 3.24 3.46 3.29 0 105,500 -0.6
11/05/2017
3.24
 117,390 3.29 3.29 3.23 0 0 0
10/05/2017
3.29
 109,120 3.29 3.32 3.23 0 1,500 -0.0
09/05/2017
3.29
 101,670 3.26 3.29 3.20 2,000 0 0.0
08/05/2017
3.26
 182,220 3.18 3.35 3.17 0 0 0
05/05/2017
3.18
 63,310 3.17 3.21 3.14 0 2,000 -0.0
04/05/2017
3.17
 133,830 3.14 3.21 3.14 0 0 0
03/05/2017
3.14
 105,000 3.15 3.26 3.14 100 0 0.0
28/04/2017
3.15
 85,540 3.10 3.15 3.09 8,950 0 0.0
27/04/2017
3.10
 187,660 3.17 3.17 3.05 5,050 9,500 -0.0
26/04/2017
3.17
 14,760 3.19 3.26 3.17 0 40 -0.0
25/04/2017
3.19
 106,100 3.16 3.20 3.16 49,810 8,710 0.2
24/04/2017
3.16
 580,160 3.18 3.18 3.12 446,790 0 2.3
21/04/2017
3.18
 169,670 3.18 3.19 3.11 11,000 0 0.1
20/04/2017
3.18
 282,770 3.13 3.18 3.01 0 5,000 -0.0
19/04/2017
3.13
 159,900 3.19 3.24 2.99 400 0 0.0
18/04/2017
3.19
 50,420 3.17 3.24 3.17 0 5,440 -0.0
17/04/2017
3.17
 160,020 3.28 3.32 3.17 0 6,000 -0.0
14/04/2017
3.28
 149,430 3.32 3.32 3.19 40,870 0 0.2
13/04/2017
3.32
 64,420 3.32 3.35 3.32 15,000 0 0.1
12/04/2017
3.32
 46,920 3.40 3.41 3.29 200 0 0.0
11/04/2017
3.40
 40,000 3.36 3.41 3.31 1,200 2,560 -0.0
10/04/2017
3.36
 66,470 3.35 3.46 3.35 10,000 0 0.1
07/04/2017
3.35
 103,510 3.41 3.41 3.29 1,000 0 0.0
05/04/2017
3.41
 90,760 3.44 3.44 3.38 5,300 0 0.0
04/04/2017
3.44
 82,600 3.44 3.48 3.41 7,300 0 0.0
03/04/2017
3.44
 67,930 3.36 3.48 3.37 11,900 2,000 0.1
31/03/2017
3.36
 148,830 3.46 3.57 3.36 0 2,000 -0.0
30/03/2017
3.46
 176,610 3.51 3.51 3.46 0 5,000 -0.0
29/03/2017
3.51
 90,670 3.51 3.52 3.48 0 500 -0.0
28/03/2017
3.51
 80,210 3.58 3.58 3.51 0 0 0
27/03/2017
3.58
 56,960 3.59 3.59 3.43 3,700 0 0.0
24/03/2017
3.59
 21,670 3.59 3.60 3.56 0 1,500 -0.0
23/03/2017
3.59
 50,380 3.54 3.62 3.55 7,700 12,200 -0.0
22/03/2017
3.54
 93,070 3.60 3.65 3.54 0 7,500 -0.0
21/03/2017
3.60
 61,700 3.57 3.66 3.58 0 0 0
20/03/2017
3.57
 66,620 3.59 3.60 3.57 250 0 0.0
17/03/2017
3.59
 125,130 3.59 3.61 3.58 11,000 0 0.1
16/03/2017
3.59
 70,360 3.59 3.62 3.54 3,000 0 0.0
15/03/2017
3.59
 191,620 3.60 3.61 3.58 5,200 7,000 -0.0
14/03/2017
3.60
 84,000 3.59 3.63 3.59 2,200 13,000 -0.1
13/03/2017
3.59
 53,880 3.60 3.61 3.55 4,000 3,000 0.0
10/03/2017
3.60
 38,480 3.60 3.63 3.48 0 0 0
09/03/2017
3.60
 78,250 3.57 3.64 3.60 100 0 0.0
08/03/2017
3.57
 96,260 3.59 3.63 3.56 0 11,500 -0.1
07/03/2017
3.59
 238,140 3.55 3.68 3.54 5,000 5,000 -0.0
06/03/2017
3.55
 84,440 3.55 3.56 3.51 11,000 0 0.1
03/03/2017
3.55
 65,900 3.57 3.62 3.54 0 0 0
02/03/2017
3.57
 43,850 3.60 3.60 3.56 0 0 0
01/03/2017
3.60
 107,060 3.60 3.65 3.55 1,500 0 0.0
28/02/2017
3.60
 179,670 3.66 3.70 3.60 27,000 0 0.2
27/02/2017
3.66
 35,260 3.72 3.77 3.63 0 0 0
24/02/2017
3.72
 113,370 3.72 3.82 3.72 150 9,810 -0.1
23/02/2017
3.72
 280,920 3.55 3.77 3.61 2,600 34,380 -0.2
22/02/2017
3.55
 69,350 3.60 3.64 3.55 0 14,700 -0.1
21/02/2017
3.60
 155,530 3.56 3.66 3.59 0 21,870 -0.1
20/02/2017
3.56
 66,080 3.52 3.57 3.48 0 0 0
17/02/2017
3.52
 28,860 3.54 3.59 3.48 0 0 0
16/02/2017
3.54
 162,700 3.53 3.56 3.48 48,200 600 0.3
15/02/2017
3.53
 47,320 3.62 3.62 3.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |