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)
22/04/2014
7.02
 347,380 6.60 7.02 6.55 50,000 57,250 -0.1
21/04/2014
6.60
 766,810 6.40 6.81 6.19 133,000 0 1.7
18/04/2014
6.40
 378,450 6.86 6.86 6.40 0 0 0
17/04/2014
6.86
 454,780 6.66 6.97 6.71 50,000 0 0.7
16/04/2014
6.66
 568,110 6.97 7.17 6.50 40,000 0 0.5
15/04/2014
6.97
 465,570 7.43 7.43 6.97 30,000 0 0.4
14/04/2014
7.43
 774,360 7.79 7.79 7.27 0 6,000 -0.1
11/04/2014
7.79
 225,530 7.79 7.84 7.69 0 10,000 -0.2
10/04/2014
7.79
 288,030 8.00 8.05 7.79 0 0 0
08/04/2014: Cổ tức tiền mặt tỉ lệ: 6%
08/04/2014
8.00
 239,850 7.74 8.10 7.95 0 6,000 -0.1
07/04/2014
7.74
 504,190 7.69 7.99 7.54 10,000 110,260 -1.5
04/04/2014
7.69
 185,630 7.89 7.89 7.64 0 0 0
03/04/2014
7.89
 575,560 7.74 7.99 7.64 0 0 0
02/04/2014
7.74
 1,557,380 7.64 7.84 7.14 27,700 0 0.4
01/04/2014
7.64
 686,650 8.19 8.19 7.64 0 0 0
31/03/2014
8.19
 330,040 8.53 8.53 8.19 0 0 0
28/03/2014
8.53
 564,600 8.28 8.53 8.14 150 0 0.0
27/03/2014
8.28
 631,180 8.14 8.33 7.94 40,000 1,000 0.6
26/03/2014
8.14
 749,950 8.58 8.83 8.14 6,000 0 0.1
25/03/2014
8.58
 2,204,610 9.18 9.18 8.58 0 0 0
24/03/2014
9.18
 1,562,320 9.18 9.18 8.73 10,100 0 0.2
21/03/2014
9.18
 1,949,930 9.67 9.67 9.18 30,100 0 0.6
20/03/2014
9.67
 1,743,680 9.92 10.17 9.33 1,000 154,000 -3.0
19/03/2014
9.92
 1,008,240 9.52 9.92 9.23 0 50,000 -0.9
18/03/2014
9.52
 1,044,920 9.38 9.72 9.08 0 245,000 -4.5
17/03/2014
9.38
 430,650 9.43 9.43 9.28 0 0 0
14/03/2014
9.43
 670,800 9.28 9.57 9.03 0 0 0
13/03/2014
9.28
 514,300 9.08 9.28 8.88 0 10,000 -0.2
12/03/2014
9.08
 502,210 9.57 9.57 9.03 0 15,240 -0.3
11/03/2014
9.57
 672,560 9.33 9.57 9.08 0 0 0
10/03/2014
9.33
 685,690 8.98 9.43 8.78 0 62,020 -1.2
07/03/2014
8.98
 758,760 8.58 8.98 8.53 0 0 0
06/03/2014
8.58
 418,040 8.78 8.78 8.53 0 85,000 -1.5
05/03/2014
8.78
 552,630 8.73 9.03 8.68 12,000 30,000 -0.3
04/03/2014
8.73
 534,920 8.63 8.73 8.19 2,100 0 0.0
03/03/2014
8.63
 663,770 8.88 9.03 8.43 0 20,000 -0.4
28/02/2014
8.88
 666,440 8.63 8.88 8.24 10,000 14,650 -0.1
27/02/2014
8.63
 1,038,920 8.98 8.98 8.58 123,500 39,260 1.5
26/02/2014
8.98
 733,720 8.48 9.03 8.53 0 0 0
25/02/2014
8.48
 991,860 7.94 8.48 7.79 70,000 4,000 1.1
24/02/2014
7.94
 393,830 7.64 7.94 7.54 85,770 0 1.3
21/02/2014
7.64
 982,970 7.44 7.79 7.09 150 0 0.0
20/02/2014
7.44
 1,264,540 7.99 7.99 7.44 0 45,000 -0.7
19/02/2014
7.99
 388,020 7.94 8.04 7.54 0 30,000 -0.5
18/02/2014
7.94
 458,470 7.94 8.19 7.74 0 65,000 -1.0
17/02/2014
7.94
 1,077,820 7.64 8.14 7.44 0 133,750 -2.1
14/02/2014
7.64
 562,490 7.39 7.69 7.14 0 0 0
13/02/2014
7.39
 615,050 7.39 7.39 7.14 0 0 0
12/02/2014
7.39
 847,830 6.95 7.39 6.90 0 0 0
11/02/2014
6.95
 1,112,570 7.44 7.79 6.95 0 24,000 -0.4
10/02/2014
7.44
 679,920 6.99 7.44 6.85 0 0 0
07/02/2014
6.99
 924,640 7.09 7.24 6.70 0 0 0
06/02/2014
7.09
 1,035,120 6.65 7.09 6.65 0 0 0
27/01/2014
6.65
 815,150 6.25 6.65 6.05 0 21,000 -0.3
24/01/2014
6.25
 657,030 5.95 6.35 5.90 30,900 10,000 0.3
23/01/2014
5.95
 604,630 5.80 6.05 5.66 0 62,790 -0.7
22/01/2014
5.80
 1,337,770 5.46 5.80 5.46 1,000 4,010 -0.0
21/01/2014
5.46
 350,650 5.21 5.56 5.21 0 3,000 -0.0
20/01/2014
5.21
 155,330 5.41 5.46 5.21 10,000 0 0.1
17/01/2014
5.41
 656,960 5.41 5.66 5.36 0 20,200 -0.2
16/01/2014
5.41
 282,450 5.21 5.41 5.16 19,880 0 0.2
15/01/2014
5.21
 827,410 5.46 5.61 5.21 0 21,800 -0.2
14/01/2014
5.46
 875,040 5.11 5.46 5.11 2,000 0 0.0
13/01/2014
5.11
 195,160 5.11 5.21 5.06 0 0 0
10/01/2014
5.11
 545,390 5.06 5.26 5.11 0 0 0
09/01/2014
5.06
 397,840 5.11 5.31 5.06 0 10,000 -0.1
08/01/2014
5.11
 459,700 5.16 5.36 5.11 0 15,000 -0.2
07/01/2014
5.16
 741,150 4.96 5.21 5.01 0 5,000 -0.1
06/01/2014
4.96
 233,660 4.91 5.16 4.96 0 0 0
03/01/2014
4.91
 319,710 5.01 5.11 4.91 0 1,900 -0.0
02/01/2014
5.01
 480,260 5.01 5.26 5.01 26,000 0 0.3
31/12/2013
5.01
 490,700 4.71 5.01 4.71 25,000 6,000 0.2
30/12/2013
4.71
 1,476,640 4.91 5.16 4.71 6,910 6,900 -0.0
27/12/2013
4.91
 1,135,760 5.26 5.41 4.91 0 0 0
26/12/2013
5.26
 575,140 5.46 5.56 5.26 0 4,000 -0.0
25/12/2013
5.46
 1,247,730 5.41 5.71 5.31 6,010 30 0.1
24/12/2013
5.41
 1,331,820 5.46 5.80 5.31 6,900 5,000 0.0
23/12/2013
5.46
 1,072,940 5.41 5.46 5.16 4,000 20 0.0
20/12/2013
5.41
 1,577,740 5.06 5.41 5.26 0 25,000 -0.3
19/12/2013
5.06
 366,040 4.76 5.06 4.96 5,000 0 0.1
18/12/2013
4.76
 190,980 4.81 4.96 4.71 20 0 0.0
17/12/2013
4.81
 1,248,660 4.51 4.81 4.56 5,000 28,100 -0.2
16/12/2013
4.51
 301,020 4.42 4.51 4.42 0 0 0
13/12/2013
4.42
 240,250 4.37 4.46 4.37 0 0 0
12/12/2013
4.37
 209,370 4.27 4.37 4.22 8,200 0 0.1
11/12/2013
4.27
 310,340 4.46 4.46 4.27 0 0 0
10/12/2013
4.46
 520,260 4.37 4.51 4.32 0 30,000 -0.3
09/12/2013
4.37
 311,490 4.42 4.56 4.37 0 0 0
06/12/2013
4.42
 205,440 4.51 4.51 4.42 0 0 0
05/12/2013
4.51
 355,640 4.42 4.56 4.42 0 0 0
04/12/2013
4.42
 321,060 4.46 4.61 4.42 0 0 0
03/12/2013
4.46
 1,475,400 4.22 4.46 4.22 30,010 0 0.3
02/12/2013
4.22
 141,810 4.22 4.27 4.17 0 0 0
29/11/2013
4.22
 216,690 4.22 4.22 4.12 0 0 0
28/11/2013
4.22
 186,520 4.22 4.27 4.17 0 0 0
27/11/2013
4.22
 225,310 4.17 4.27 4.17 0 0 0
26/11/2013
4.17
 249,770 4.17 4.27 4.12 0 0 0
25/11/2013
4.17
 250,170 4.27 4.32 4.17 0 0 0
22/11/2013
4.27
 364,120 4.22 4.27 4.12 0 0 0
21/11/2013
4.22
 1,092,530 4.46 4.56 4.22 20,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |