CTCP FECON (fcn)

12.20
-0.25
(-2.01%)
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
(2026-02-23) 		-1.25 -9.06% 19,087,500 -536,000 -7.5
11.20
13.85
12.45
2 tháng
(2026-01-16) 		-1.95 -13.45% 36,747,900 -1,406,300 -19.8
11.20
14.80
12.45
3 tháng
(2025-12-17) 		-3.10 -19.81% 60,434,100 -2,666,200 -39.3
11.20
16.65
12.45
6 tháng
(2025-09-18) 		-4.81 -27.72% 149,297,000 -2,593,600 -39.2
11.20
18.73
12.45
12 tháng
(2025-03-24) 		-1.35 -9.71% 463,944,400 106,875 4.9
10.88
19.22
12.45
24 tháng
(2024-03-27) 		-3.64 -22.50% 659,498,000 -1,903,943 -25.3
10.88
19.22
12.45
36 tháng
(2023-04-03) 		1.02 8.88% 1,444,141,300 -3,175,038 -53.1
10.75
19.22
12.45
60 tháng
(2021-04-12) 		-1.25 -9.05% 3,160,125,300 -13,782,910 -174.7
6.02
34.25
12.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/10/2019
10.50
 210,870 10.58 10.62 10.45 0 0 0
15/10/2019
10.58
 192,080 10.71 10.71 10.41 0 50,000 -0.6
14/10/2019
10.71
 274,810 10.80 10.88 10.67 0 0 0
11/10/2019
10.80
 119,900 10.80 10.92 10.75 1,000 0 0.0
10/10/2019
10.80
 311,050 10.80 11.05 10.80 0 0 0
09/10/2019
10.80
 124,730 10.67 10.84 10.62 0 0 0
08/10/2019
10.67
 118,780 10.80 10.88 10.67 0 0 0
07/10/2019
10.80
 197,570 10.80 10.97 10.71 0 0 0
04/10/2019
10.80
 208,630 10.80 11.01 10.80 0 0 0
03/10/2019
10.80
 299,400 11.05 11.05 10.80 15,700 0 0.2
02/10/2019
11.05
 352,950 11.01 11.05 10.92 0 0 0
01/10/2019
11.01
 250,400 11.22 11.22 10.97 5,100 17,950 -0.2
30/09/2019
11.22
 1,087,130 10.84 11.22 10.71 0 127,590 -1.6
27/09/2019
10.84
 1,021,110 10.45 10.84 10.41 40,000 25,000 0.2
26/09/2019
10.45
 366,260 10.24 10.45 10.20 0 65,000 -0.8
25/09/2019
10.24
 153,350 10.28 10.37 10.24 0 0 0
24/09/2019
10.28
 190,210 10.24 10.37 10.20 0 0 0
23/09/2019
10.24
 157,620 10.20 10.41 10.15 0 0 0
20/09/2019
10.20
 123,550 10.32 10.37 10.20 0 0 0
19/09/2019
10.32
 88,360 10.37 10.50 10.32 0 15,000 -0.2
18/09/2019
10.37
 389,870 10.24 10.54 10.20 0 0 0
17/09/2019
10.24
 208,280 10.28 10.32 10.20 0 18,200 -0.2
16/09/2019
10.28
 190,560 10.28 10.37 10.24 19,000 32,700 -0.2
13/09/2019
10.28
 308,410 10.28 10.41 10.11 2,700 149,110 -1.7
12/09/2019
10.28
 158,340 10.28 10.32 10.15 0 250,000 -3.1
11/09/2019
10.28
 212,670 10.24 10.28 10.15 0 0 0
10/09/2019
10.24
 76,460 10.15 10.37 10.15 50 0 0.0
09/09/2019
10.15
 414,910 10.32 10.54 10.15 251,000 0 3.1
06/09/2019
10.32
 371,620 10.50 10.58 9.77 4,200 0 0.1
05/09/2019
10.50
 183,940 10.54 10.62 10.45 1,250 0 0.0
04/09/2019
10.54
 220,980 10.62 10.62 10.41 0 0 0
03/09/2019
10.62
 115,910 10.71 10.80 10.54 500 0 0.0
30/08/2019
10.71
 81,380 10.71 10.80 10.67 0 0 0
29/08/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
29/08/2019
10.71
 205,390 10.61 10.92 10.71 1,080 0 0.0
28/08/2019
10.61
 273,740 10.53 10.61 10.49 10 0 0.0
27/08/2019
10.53
 260,470 10.32 10.61 10.36 14,100 650 0.2
26/08/2019
10.32
 140,530 10.49 10.49 10.32 0 0 0
23/08/2019
10.49
 166,650 10.53 10.57 10.45 0 0 0
22/08/2019
10.53
 133,580 10.57 10.61 10.49 1,000 0 0.0
21/08/2019
10.57
 275,280 10.69 10.69 10.53 0 0 0
20/08/2019
10.69
 264,330 10.49 10.73 10.53 260 0 0.0
19/08/2019
10.49
 213,350 10.61 10.69 10.49 0 0 0
16/08/2019
10.61
 364,550 10.69 10.77 10.61 5,000 0 0.1
15/08/2019
10.69
 397,070 10.85 10.85 10.57 16,930 0 0.2
14/08/2019
10.85
 182,560 10.89 11.02 10.77 0 18,630 -0.3
13/08/2019
10.89
 309,280 10.81 11.06 10.69 0 0 0
12/08/2019
10.81
 244,560 10.61 10.81 10.61 15,000 0 0.2
09/08/2019
10.61
 156,860 10.61 10.77 10.57 0 0 0
08/08/2019
10.61
 297,550 10.73 10.77 10.57 0 0 0
07/08/2019
10.73
 538,100 10.65 10.93 10.53 0 0 0
06/08/2019
10.65
 223,600 10.65 10.77 10.49 0 0 0
05/08/2019
10.65
 289,340 10.98 10.98 10.61 2,000 0 0.0
02/08/2019
10.98
 152,070 11.18 11.18 10.93 0 0 0
01/08/2019
11.18
 180,820 10.98 11.30 10.89 5,200 25,000 -0.3
31/07/2019
10.98
 260,210 10.93 11.02 10.89 29,000 12,500 0.2
30/07/2019
10.93
 448,250 11.18 11.18 10.89 4,000 0 0.1
29/07/2019
11.18
 129,530 11.26 11.30 11.14 0 0 0
26/07/2019
11.26
 159,740 11.34 11.38 11.26 0 0 0
25/07/2019
11.34
 295,540 11.26 11.38 11.18 0 0 0
24/07/2019
11.26
 222,500 11.42 11.55 11.26 200 0 0.0
23/07/2019
11.42
 164,510 11.47 11.55 11.42 0 0 0
22/07/2019
11.47
 259,430 11.63 11.63 11.42 0 0 0
19/07/2019
11.63
 195,040 11.59 11.63 11.51 6,360 20,050 -0.2
18/07/2019
11.59
 85,520 11.55 11.67 11.55 0 0 0
17/07/2019
11.55
 141,520 11.51 11.63 11.51 800 13,620 -0.2
16/07/2019
11.51
 196,860 11.67 11.71 11.51 0 2,100 -0.0
15/07/2019: Cổ tức tiền mặt tỉ lệ: 5%
15/07/2019
11.67
 267,870 11.51 11.75 11.67 0 0 0
12/07/2019
11.51
 546,970 11.51 11.66 11.47 0 55,440 -0.8
11/07/2019
11.51
 478,200 11.58 11.58 11.51 0 0 0
10/07/2019
11.58
 303,910 11.66 11.78 11.55 400 0 0.0
09/07/2019
11.66
 488,960 11.62 11.70 11.62 46,170 10,400 0.5
08/07/2019
11.62
 760,400 11.62 11.86 11.62 0 155,000 -2.3
05/07/2019
11.62
 417,840 11.58 11.82 11.58 0 0 0
04/07/2019
11.58
 263,490 11.55 11.66 11.55 0 0 0
03/07/2019
11.55
 977,510 11.31 11.82 11.51 145,000 0 2.2
02/07/2019
11.31
 94,010 11.39 11.43 11.31 0 0 0
01/07/2019
11.39
 225,340 11.39 11.66 11.35 0 0 0
28/06/2019
11.39
 114,650 11.35 11.47 11.31 0 0 0
27/06/2019
11.35
 154,030 11.47 11.58 11.31 0 0 0
26/06/2019
11.47
 1,262,010 12.22 12.22 11.47 108,000 0 1.6
25/06/2019
12.22
 1,063,490 11.43 12.22 11.23 0 0 0
24/06/2019
11.43
 481,540 11.19 11.43 11.03 10 280,100 -4.1
21/06/2019
11.19
 321,310 11.27 11.39 11.03 0 0 0
20/06/2019
11.27
 65,620 11.31 11.35 11.23 0 0 0
19/06/2019
11.31
 167,600 11.03 11.43 11.19 280,080 0 4.1
18/06/2019
11.03
 70,540 11.03 11.11 10.95 740 0 0.0
17/06/2019
11.03
 141,140 11.19 11.27 11.03 0 10,080 -0.1
14/06/2019
11.19
 274,240 11.31 11.39 11.03 0 0 0
13/06/2019
11.31
 132,920 11.31 11.31 11.15 0 0 0
12/06/2019
11.31
 112,860 11.35 11.35 11.27 160 0 0.0
11/06/2019
11.35
 116,350 11.47 11.51 11.35 0 0 0
10/06/2019
11.47
 161,210 11.51 11.58 11.47 5,000 0 0.1
07/06/2019
11.51
 293,070 11.19 11.70 11.43 0 0 0
06/06/2019
11.19
 110,010 11.19 11.19 11.11 0 0 0
05/06/2019
11.19
 78,320 11.15 11.43 11.15 0 0 0
04/06/2019
11.15
 118,910 11.19 11.35 11.15 400 0 0.0
03/06/2019
11.19
 186,000 11.39 11.39 11.11 100 500 -0.0
31/05/2019
11.39
 256,980 11.35 11.58 11.31 0 0 0
30/05/2019
11.35
 188,570 11.39 11.55 11.35 0 0 0
29/05/2019
11.39
 110,500 11.35 11.47 11.31 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |