CTCP FECON (fcn)

15.35
0.15
(0.99%)
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
(2025-11-05) 		-0.20 -1.30% 12,334,800 2,300 -0.1
14.65
15.60
15.35
2 tháng
(2025-10-06) 		-2.20 -12.64% 42,952,600 76,800 1.2
14.65
17.50
15.35
3 tháng
(2025-09-08) 		-1.80 -10.59% 91,714,200 -666,300 -12.1
14.65
19.20
15.35
6 tháng
(2025-06-09) 		1.30 9.35% 320,497,700 2,081,531 39.4
13.45
19.70
15.35
12 tháng
(2024-12-10) 		2.55 20.16% 479,417,500 2,540,857 40.8
11.15
19.70
15.35
24 tháng
(2023-12-18) 		1.40 10.13% 745,747,700 -2,033,993 -29.2
11.15
19.70
15.35
36 tháng
(2022-12-21) 		6.35 71.81% 1,536,011,600 347,581 -5.1
8.69
19.70
15.35
60 tháng
(2020-12-31) 		2.25 17.40% 3,284,488,060 -33,270,780 -429.6
6.18
35.11
15.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/05/2020
7.73
 700,660 7.43 7.73 7.43 33,090 1,870 0.3
04/05/2020
7.43
 1,068,070 7.89 7.89 7.43 2,140 21,270 -0.2
29/04/2020
7.89
 934,720 7.89 8.12 7.86 110 28,500 -0.3
28/04/2020
7.89
 2,144,380 7.38 7.89 7.55 81,910 50,000 0.3
27/04/2020
7.38
 1,165,000 7.20 7.49 7.26 3,490 7,830 -0.0
24/04/2020
7.20
 548,810 7.26 7.26 7.12 15,950 10,580 0.0
23/04/2020
7.26
 749,490 7.16 7.44 7.22 0 30 -0.0
22/04/2020
7.16
 753,970 7.10 7.23 6.85 16,280 19,860 -0.0
21/04/2020
7.10
 1,398,170 7.56 7.56 7.10 1,990 48,890 -0.4
20/04/2020
7.56
 2,311,420 7.20 7.68 7.19 12,240 5,830 0.1
17/04/2020
7.20
 956,520 7.19 7.33 7.19 8,470 11,550 -0.0
16/04/2020
7.19
 564,210 7.21 7.27 7.13 42,000 0 0.3
15/04/2020
7.21
 666,920 7.20 7.33 7.19 30,200 5,500 0.2
14/04/2020
7.20
 714,020 7.29 7.31 7.11 13,340 4,850 0.1
13/04/2020
7.29
 857,200 7.11 7.30 7.11 41,360 4,840 0.3
10/04/2020
7.11
 179,150 7.18 7.20 7.07 2,110 4,110 -0.0
09/04/2020
7.18
 1,609,630 6.98 7.18 6.97 521,900 4,000 4.2
08/04/2020
6.98
 274,120 6.98 7.02 6.76 25,010 3,500 0.2
07/04/2020
6.98
 358,900 6.90 7.00 6.81 6,540 5,690 0.0
06/04/2020
6.90
 667,780 6.66 6.98 6.78 23,750 5,250 0.1
03/04/2020
6.66
 696,770 6.38 6.71 6.49 9,890 3,850 0.0
01/04/2020
6.38
 620,370 5.96 6.38 6.04 14,120 1,510 0.1
31/03/2020
5.96
 365,790 5.96 6.14 5.71 11,980 12,270 -0.0
30/03/2020
5.96
 287,020 6.15 6.15 5.85 10,000 7,230 0.0
27/03/2020
6.15
 416,020 6.15 6.32 6.12 7,630 1,790 0.0
26/03/2020
6.15
 330,900 6.33 6.46 6.15 11,070 0 0.1
25/03/2020
6.33
 322,370 6.16 6.46 6.24 9,430 65,000 -0.4
24/03/2020
6.16
 466,070 6.18 6.28 5.89 7,690 350 0.1
23/03/2020
6.18
 400,320 6.64 6.64 6.18 0 0 0
20/03/2020
6.64
 123,940 6.54 6.76 6.45 4,000 0 0.0
19/03/2020
6.54
 337,580 6.58 6.68 6.41 4,940 1,950 0.0
18/03/2020
6.58
 869,770 6.15 6.58 6.41 0 490 -0.0
17/03/2020
6.15
 307,060 6.15 6.15 5.89 0 0 0
16/03/2020
6.15
 1,481,970 6.25 6.39 6.11 10,000 6,360 0.0
13/03/2020
6.25
 2,158,430 6.69 6.69 6.23 8,290 3,400 0.0
12/03/2020
6.69
 739,450 7.19 7.19 6.68 100 70,000 -0.5
11/03/2020
7.19
 1,279,870 7.42 7.73 6.90 380 5,610 -0.0
10/03/2020
7.42
 1,121,920 7.76 7.77 7.23 19,800 16,810 0.0
09/03/2020
7.76
 744,690 8.34 8.34 7.76 2,100 1,540 0.0
06/03/2020
8.34
 49,050 8.37 8.37 8.18 1,540 0 0.0
05/03/2020
8.37
 448,810 8.17 8.40 8.25 308,880 0 2.9
04/03/2020
8.17
 243,010 8.08 8.19 8.07 21,540 0 0.2
03/03/2020
8.08
 110,760 8.03 8.22 8.08 0 0 0
02/03/2020
8.03
 211,180 8.08 8.17 8.02 0 0 0
28/02/2020
8.08
 269,260 8.26 8.26 7.91 0 0 0
27/02/2020
8.26
 431,560 8.18 8.26 8.16 0 169,270 -1.6
26/02/2020
8.18
 316,420 8.38 8.38 8.04 0 12,000 -0.1
25/02/2020
8.38
 200,260 8.25 8.38 8.16 0 29,970 -0.3
24/02/2020
8.25
 327,760 8.77 8.77 8.16 1,350 109,370 -1.0
21/02/2020
8.77
 1,238,870 8.56 9.00 8.56 2,080 0 0.0
20/02/2020
8.56
 328,050 8.50 8.60 8.50 3,310 0 0.0
19/02/2020
8.50
 85,040 8.44 8.59 8.44 180 0 0.0
18/02/2020
8.44
 162,290 8.43 8.61 8.42 4,160 0 0.0
17/02/2020
8.43
 112,360 8.54 8.56 8.43 10,770 0 0.1
14/02/2020
8.54
 285,560 8.50 8.63 8.43 6,440 0 0.1
13/02/2020
8.50
 348,610 8.56 8.67 8.48 12,050 0 0.1
12/02/2020
8.56
 466,670 8.33 8.61 8.28 9,890 0 0.1
11/02/2020
8.33
 409,230 8.33 8.41 8.26 11,220 0 0.1
10/02/2020
8.33
 299,730 8.34 8.34 8.18 7,730 2,000 0.1
07/02/2020
8.34
 241,770 8.38 8.39 8.26 7,780 0 0.1
06/02/2020
8.38
 159,480 8.17 8.42 8.17 8,350 1,150 0.1
05/02/2020
8.17
 322,240 8.51 8.51 8.17 1,000 0 0.0
04/02/2020
8.51
 306,760 8.52 8.52 8.27 145,600 3,590 1.4
03/02/2020
8.52
 945,060 8.52 8.52 7.93 210,190 3,630 1.9
31/01/2020
8.52
 182,030 8.78 8.78 8.26 4,200 390 0.0
30/01/2020
8.78
 270,410 9.05 9.05 8.74 3,540 610 0.0
22/01/2020
9.05
 293,000 8.76 9.05 8.76 111,930 0 1.1
21/01/2020
8.76
 257,720 8.74 8.83 8.74 10,000 0 0.1
20/01/2020
8.74
 53,810 8.78 8.78 8.74 10,000 550 0.1
17/01/2020
8.78
 116,340 8.77 8.78 8.71 0 0 0
16/01/2020
8.77
 534,730 8.77 8.77 8.70 0 0 0
15/01/2020
8.77
 414,730 8.78 8.78 8.71 0 0 0
14/01/2020
8.78
 105,360 8.78 8.78 8.71 0 0 0
13/01/2020
8.78
 102,200 8.78 8.78 8.73 0 0 0
10/01/2020
8.78
 162,440 8.70 8.78 8.70 1,000 3,440 -0.0
09/01/2020
8.70
 123,650 8.74 8.83 8.70 19,850 480 0.2
08/01/2020
8.74
 413,820 8.92 8.92 8.56 1,020 10,030 -0.1
07/01/2020
8.92
 173,070 8.96 8.96 8.87 3,440 50,000 -0.5
06/01/2020
8.96
 175,250 8.96 9.05 8.96 32,480 0 0.3
03/01/2020
8.96
 464,080 8.87 9.09 8.96 56,030 0 0.6
02/01/2020
8.87
 321,240 8.70 8.96 8.70 0 0 0
31/12/2019
8.70
 329,540 8.83 8.87 8.70 1,000 0 0.0
30/12/2019
8.83
 263,460 8.78 8.87 8.78 32,860 0 0.3
27/12/2019
8.78
 176,380 8.83 8.87 8.78 0 0 0
26/12/2019
8.83
 121,440 8.83 8.92 8.78 0 0 0
25/12/2019
8.83
 413,130 8.83 8.96 8.78 0 0 0
24/12/2019
8.83
 215,520 8.61 8.87 8.61 0 19,250 -0.2
23/12/2019
8.61
 402,650 8.92 8.92 8.61 0 0 0
20/12/2019
8.92
 170,990 8.78 8.92 8.77 0 290 -0.0
19/12/2019
8.78
 272,870 8.78 8.87 8.75 0 0 0
18/12/2019
8.78
 241,790 8.96 9.05 8.78 0 0 0
17/12/2019
8.96
 439,910 9.00 9.14 8.96 920 0 0.0
16/12/2019
9.00
 221,680 9.00 9.14 8.92 3,030 0 0.0
13/12/2019
9.00
 514,600 8.77 9.05 8.75 550 0 0.0
12/12/2019
8.77
 278,800 8.78 8.83 8.72 0 1,540 -0.0
11/12/2019
8.78
 106,650 8.78 8.83 8.71 130 3,710 -0.0
10/12/2019
8.78
 244,330 8.92 9.00 8.78 0 7,280 -0.1
09/12/2019
8.92
 121,950 9.05 9.09 8.92 0 0 0
06/12/2019
9.05
 426,400 8.77 9.09 8.70 200,000 0 2.0
05/12/2019
8.77
 154,000 8.78 8.96 8.77 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |