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)
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
23/06/2022
4.45
 76,800 4.39 4.49 4.31 5,800 2,000 0.0
22/06/2022
4.39
 116,200 4.21 4.50 4.12 3,400 1,700 0.0
21/06/2022
4.21
 152,200 4.33 4.35 4.17 7,100 1,500 0.0
20/06/2022
4.33
 179,800 4.65 4.88 4.33 4,000 6,000 -0.0
17/06/2022
4.65
 167,400 4.98 4.98 4.63 4,100 4,900 -0.0
16/06/2022
4.98
 165,500 5.01 5.11 4.78 2,300 2,400 -0.0
15/06/2022
5.01
 200,500 5.38 5.38 5.00 0 13,800 -0.1
14/06/2022
5.38
 101,800 5.53 5.53 5.26 0 9,300 -0.1
13/06/2022
5.53
 154,500 5.83 5.83 5.43 0 15,000 -0.1
10/06/2022
5.83
 181,500 5.93 6.09 5.75 24,400 7,500 0.1
09/06/2022
5.93
 189,400 5.93 6.03 5.86 9,900 0 0.1
08/06/2022
5.93
 128,500 5.84 6.00 5.84 7,300 0 0.0
07/06/2022
5.84
 173,300 6.03 6.03 5.66 1,100 6,100 -0.0
06/06/2022
6.03
 168,100 6.21 6.22 5.93 200 4,700 -0.0
03/06/2022
6.21
 168,700 6.28 6.32 6.10 1,700 3,600 -0.0
02/06/2022
6.28
 195,600 6.32 6.37 6.21 1,900 3,100 -0.0
01/06/2022
6.32
 168,900 6.32 6.44 6.18 2,800 5,400 -0.0
31/05/2022
6.32
 247,300 6.43 6.51 6.29 1,800 3,600 -0.0
30/05/2022
6.43
 163,000 6.22 6.43 6.22 4,000 1,600 0.0
27/05/2022
6.22
 206,400 6.19 6.33 6.19 15,600 0 0.1
26/05/2022
6.19
 269,300 5.97 6.20 6.03 13,600 1,500 0.1
25/05/2022
5.97
 167,000 5.74 5.98 5.74 7,600 100 0.0
24/05/2022
5.74
 254,900 5.91 6.08 5.50 1,400 10,700 -0.1
23/05/2022
5.91
 166,000 5.90 6.10 5.69 1,100 8,100 -0.0
20/05/2022
5.90
 183,600 5.93 6.10 5.84 2,300 4,800 -0.0
19/05/2022
5.93
 198,700 6.03 6.03 5.84 7,600 2,600 0.0
18/05/2022
6.03
 226,800 5.98 6.27 5.97 1,900 6,400 -0.0
17/05/2022
5.98
 315,200 5.68 6.03 5.41 15,400 4,300 0.1
16/05/2022
5.68
 248,600 5.64 6.03 5.38 5,100 6,600 -0.0
13/05/2022
5.64
 257,200 6.06 6.20 5.64 500 4,300 -0.0
12/05/2022
6.06
 292,200 6.51 6.51 6.06 24,200 18,400 0.0
11/05/2022
6.51
 118,600 6.50 6.79 6.22 6,600 3,900 0.0
10/05/2022
6.50
 454,100 6.66 6.66 6.20 30,100 2,600 0.2
09/05/2022
6.66
 271,400 7.16 7.16 6.66 16,000 12,000 0.0
06/05/2022
7.16
 85,900 7.17 7.17 6.77 13,400 100 0.1
05/05/2022
7.17
 186,600 7.26 7.27 6.99 13,700 14,600 -0.0
04/05/2022
7.26
 274,800 7.43 7.43 7.25 30,300 10,600 0.1
29/04/2022
7.43
 407,500 7.28 7.44 7.27 6,200 8,800 -0.0
28/04/2022
7.28
 248,800 7.27 7.61 7.26 0 17,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |