Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
01/09/2021	5.70	10,100	5.69	5.80	5.66	0	0	0
31/08/2021	5.69	40,700	5.71	5.86	5.66	0	0	0
30/08/2021	5.71	61,200	5.61	5.71	5.54	0	100	-0.0
27/08/2021	5.61	1,400	5.66	5.66	5.54	0	0	0
26/08/2021	5.66	54,600	5.67	5.69	5.53	0	1,500	-0.0
25/08/2021	5.67	18,300	5.68	5.77	5.54	0	2,900	-0.0
24/08/2021	5.68	30,500	5.48	5.83	5.49	0	0	0
23/08/2021	5.48	16,300	5.57	5.61	5.48	0	1,700	-0.0
20/08/2021	5.57	74,500	5.69	5.71	5.53	30,200	0	0.2
19/08/2021	5.69	18,300	5.75	5.75	5.66	0	100	-0.0
18/08/2021	5.75	26,100	5.75	5.78	5.60	0	3,000	-0.0
17/08/2021	5.75	59,700	5.79	5.86	5.75	0	2,000	-0.0
16/08/2021	5.79	46,500	5.70	5.80	5.69	15,100	0	0.1
13/08/2021	5.70	32,900	5.68	5.92	5.52	200	0	0
12/08/2021	5.68	50,600	5.52	5.78	5.44	15,700	3,000	0.1
11/08/2021	5.52	32,500	5.40	5.56	5.44	0	100	-0.0
10/08/2021	5.40	26,500	5.45	5.45	5.40	0	0	0
09/08/2021	5.45	15,400	5.42	5.47	5.35	0	0	0
06/08/2021	5.42	5,700	5.44	5.44	5.35	0	0	0
05/08/2021	5.44	4,200	5.48	5.48	5.44	0	100	-0.0
04/08/2021	5.48	65,200	5.48	5.52	5.27	0	11,700	-0.1
03/08/2021	5.48	7,500	5.44	5.57	5.36	100	200	-0.0
02/08/2021	5.44	21,700	5.27	5.61	5.26	0	0	0
30/07/2021	5.27	17,200	5.27	5.27	5.02	0	3,000	-0.0
29/07/2021	5.27	4,700	5.24	5.27	5.18	0	0	0
28/07/2021	5.24	14,100	5.24	5.24	5.20	0	0	0
27/07/2021	5.24	9,900	5.24	5.39	5.24	0	0	0
26/07/2021	5.24	8,200	5.34	5.34	5.19	700	0	0.0
23/07/2021	5.34	6,000	5.35	5.35	5.23	0	0	0
22/07/2021	5.35	8,800	5.30	5.35	5.24	0	0	0
21/07/2021	5.30	9,900	5.31	5.31	5.15	0	0	0
20/07/2021	5.31	8,200	5.34	5.34	5.10	0	0	0
19/07/2021	5.34	10,600	5.41	5.41	5.06	0	0	0
16/07/2021	5.41	8,000	5.26	5.63	5.10	0	0	0
15/07/2021	5.26	18,500	5.23	5.26	5.12	0	0	0
14/07/2021	5.23	20,700	5.42	5.42	5.18	0	0	0
13/07/2021	5.42	71,700	5.47	5.66	5.10	0	0	0
12/07/2021	5.47	32,000	5.69	5.69	5.30	0	1,000	-0.0
09/07/2021	5.69	18,500	5.71	5.71	5.52	3,100	0	0.0

Page:
<<
7
8
9
>>

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

CTCP Khoáng sản FECON (fcm)

THỐNG KÊ GIAO DỊCH