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)
04/12/2019
8.78
 172,680 8.78 8.78 8.61 0 510 -0.0
03/12/2019
8.78
 433,440 8.34 8.78 8.29 12,430 0 0.1
02/12/2019
8.34
 309,980 8.71 8.78 8.26 7,000 9,290 -0.0
29/11/2019
8.71
 197,150 8.78 8.87 8.71 0 1,730 -0.0
28/11/2019
8.78
 140,260 8.92 8.92 8.77 1,000 0 0.0
27/11/2019
8.92
 228,360 9.09 9.14 8.78 0 0 0
26/11/2019
9.09
 320,980 8.71 9.22 8.74 4,860 0 0.0
25/11/2019
8.71
 555,080 9.05 9.05 8.70 6,610 0 0.1
22/11/2019
9.05
 542,510 9.57 9.62 9.05 2,000 0 0.0
21/11/2019
9.57
 170,760 9.75 9.75 9.49 0 0 0
20/11/2019
9.75
 148,170 9.79 9.79 9.71 0 14,060 -0.2
19/11/2019
9.79
 104,200 9.79 9.88 9.75 0 0 0
18/11/2019
9.79
 145,360 9.75 9.93 9.66 100 0 0.0
15/11/2019
9.75
 294,850 10.01 10.06 9.66 6,140 2,730 0.0
14/11/2019
10.01
 275,930 10.19 10.19 10.01 1,000 0 0.0
13/11/2019
10.19
 177,390 10.28 10.36 10.19 0 0 0
12/11/2019
10.28
 275,920 10.41 10.45 10.19 0 510 -0.0
11/11/2019
10.41
 335,630 10.45 10.50 10.28 0 1,510 -0.0
08/11/2019
10.45
 81,000 10.50 10.58 10.45 0 0 0
07/11/2019
10.50
 240,500 10.54 10.58 10.45 27,000 0 0.3
06/11/2019
10.54
 436,660 10.63 10.67 10.50 2,330 140,000 -1.7
05/11/2019
10.63
 128,700 10.72 10.72 10.63 0 4,790 -0.1
04/11/2019
10.72
 247,650 10.67 10.80 10.63 1,100 12,830 -0.1
01/11/2019
10.67
 323,060 10.67 10.76 10.58 11,300 0 0.1
31/10/2019
10.67
 428,820 10.85 10.89 10.63 200 10 0.0
30/10/2019
10.85
 220,970 10.89 10.89 10.67 0 0 0
29/10/2019
10.89
 165,150 10.94 10.98 10.76 0 0 0
28/10/2019
10.94
 1,071,900 10.72 10.98 10.63 19,440 52,570 -0.4
25/10/2019
10.72
 225,520 10.67 10.76 10.63 0 30,000 -0.4
24/10/2019
10.67
 273,330 10.63 10.80 10.58 0 0 0
23/10/2019
10.63
 448,050 10.63 10.76 10.58 0 20,110 -0.2
22/10/2019
10.63
 178,980 10.72 10.85 10.63 0 0 0
21/10/2019
10.72
 310,750 10.89 10.89 10.72 0 0 0
18/10/2019
10.89
 262,060 10.67 11.07 10.67 23,000 500 0.3
17/10/2019
10.67
 198,740 10.76 10.85 10.63 0 33,000 -0.4
16/10/2019
10.76
 210,870 10.85 10.89 10.72 0 0 0
15/10/2019
10.85
 192,080 10.98 10.98 10.67 0 50,000 -0.6
14/10/2019
10.98
 274,810 11.07 11.16 10.94 0 0 0
11/10/2019
11.07
 119,900 11.07 11.20 11.02 1,000 0 0.0
10/10/2019
11.07
 311,050 11.07 11.33 11.07 0 0 0
09/10/2019
11.07
 124,730 10.94 11.11 10.89 0 0 0
08/10/2019
10.94
 118,780 11.07 11.16 10.94 0 0 0
07/10/2019
11.07
 197,570 11.07 11.24 10.98 0 0 0
04/10/2019
11.07
 208,630 11.07 11.29 11.07 0 0 0
03/10/2019
11.07
 299,400 11.33 11.33 11.07 15,700 0 0.2
02/10/2019
11.33
 352,950 11.29 11.33 11.20 0 0 0
01/10/2019
11.29
 250,400 11.51 11.51 11.24 5,100 17,950 -0.2
30/09/2019
11.51
 1,087,130 11.11 11.51 10.98 0 127,590 -1.6
27/09/2019
11.11
 1,021,110 10.72 11.11 10.67 40,000 25,000 0.2
26/09/2019
10.72
 366,260 10.50 10.72 10.45 0 65,000 -0.8
25/09/2019
10.50
 153,350 10.54 10.63 10.50 0 0 0
24/09/2019
10.54
 190,210 10.50 10.63 10.45 0 0 0
23/09/2019
10.50
 157,620 10.45 10.67 10.41 0 0 0
20/09/2019
10.45
 123,550 10.58 10.63 10.45 0 0 0
19/09/2019
10.58
 88,360 10.63 10.76 10.58 0 15,000 -0.2
18/09/2019
10.63
 389,870 10.50 10.80 10.45 0 0 0
17/09/2019
10.50
 208,280 10.54 10.58 10.45 0 18,200 -0.2
16/09/2019
10.54
 190,560 10.54 10.63 10.50 19,000 32,700 -0.2
13/09/2019
10.54
 308,410 10.54 10.67 10.36 2,700 149,110 -1.7
12/09/2019
10.54
 158,340 10.54 10.58 10.41 0 250,000 -3.1
11/09/2019
10.54
 212,670 10.50 10.54 10.41 0 0 0
10/09/2019
10.50
 76,460 10.41 10.63 10.41 50 0 0.0
09/09/2019
10.41
 414,910 10.58 10.80 10.41 251,000 0 3.1
06/09/2019
10.58
 371,620 10.76 10.85 10.01 4,200 0 0.1
05/09/2019
10.76
 183,940 10.80 10.89 10.72 1,250 0 0.0
04/09/2019
10.80
 220,980 10.89 10.89 10.67 0 0 0
03/09/2019
10.89
 115,910 10.98 11.07 10.80 500 0 0.0
30/08/2019
10.98
 81,380 10.98 11.07 10.94 0 0 0
29/08/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
29/08/2019
10.98
 205,390 10.87 11.20 10.98 1,080 0 0.0
28/08/2019
10.88
 273,740 10.79 10.88 10.75 10 0 0.0
27/08/2019
10.79
 260,470 10.58 10.88 10.62 14,100 650 0.2
26/08/2019
10.58
 140,530 10.75 10.75 10.58 0 0 0
23/08/2019
10.75
 166,650 10.79 10.83 10.71 0 0 0
22/08/2019
10.79
 133,580 10.83 10.88 10.75 1,000 0 0.0
21/08/2019
10.83
 275,280 10.96 10.96 10.79 0 0 0
20/08/2019
10.96
 264,330 10.75 11.00 10.79 260 0 0.0
19/08/2019
10.75
 213,350 10.88 10.96 10.75 0 0 0
16/08/2019
10.88
 364,550 10.96 11.04 10.88 5,000 0 0.1
15/08/2019
10.96
 397,070 11.13 11.13 10.83 16,930 0 0.2
14/08/2019
11.13
 182,560 11.17 11.29 11.04 0 18,630 -0.3
13/08/2019
11.17
 309,280 11.08 11.34 10.96 0 0 0
12/08/2019
11.08
 244,560 10.88 11.08 10.88 15,000 0 0.2
09/08/2019
10.88
 156,860 10.88 11.04 10.83 0 0 0
08/08/2019
10.88
 297,550 11.00 11.04 10.83 0 0 0
07/08/2019
11.00
 538,100 10.92 11.21 10.79 0 0 0
06/08/2019
10.92
 223,600 10.92 11.04 10.75 0 0 0
05/08/2019
10.92
 289,340 11.25 11.25 10.88 2,000 0 0.0
02/08/2019
11.25
 152,070 11.46 11.46 11.21 0 0 0
01/08/2019
11.46
 180,820 11.25 11.59 11.17 5,200 25,000 -0.3
31/07/2019
11.25
 260,210 11.21 11.29 11.17 29,000 12,500 0.2
30/07/2019
11.21
 448,250 11.46 11.46 11.17 4,000 0 0.1
29/07/2019
11.46
 129,530 11.54 11.59 11.42 0 0 0
26/07/2019
11.54
 159,740 11.63 11.67 11.54 0 0 0
25/07/2019
11.63
 295,540 11.54 11.67 11.46 0 0 0
24/07/2019
11.54
 222,500 11.71 11.84 11.54 200 0 0.0
23/07/2019
11.71
 164,510 11.75 11.84 11.71 0 0 0
22/07/2019
11.75
 259,430 11.92 11.92 11.71 0 0 0
19/07/2019
11.92
 195,040 11.88 11.92 11.80 6,360 20,050 -0.2
18/07/2019
11.88
 85,520 11.84 11.96 11.84 0 0 0
17/07/2019
11.84
 141,520 11.80 11.92 11.80 800 13,620 -0.2

Chính sách bảo mật | Điều khoản sử dụng |