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)
16/07/2019
11.80
 196,860 11.96 12.00 11.80 0 2,100 -0.0
15/07/2019: Cổ tức tiền mặt tỉ lệ: 5%
15/07/2019
11.96
 267,870 11.80 12.05 11.96 0 0 0
12/07/2019
11.80
 546,970 11.80 11.96 11.76 0 55,440 -0.8
11/07/2019
11.80
 478,200 11.88 11.88 11.80 0 0 0
10/07/2019
11.88
 303,910 11.96 12.08 11.84 400 0 0.0
09/07/2019
11.96
 488,960 11.92 12.00 11.92 46,170 10,400 0.5
08/07/2019
11.92
 760,400 11.92 12.16 11.92 0 155,000 -2.3
05/07/2019
11.92
 417,840 11.88 12.12 11.88 0 0 0
04/07/2019
11.88
 263,490 11.84 11.96 11.84 0 0 0
03/07/2019
11.84
 977,510 11.59 12.12 11.80 145,000 0 2.2
02/07/2019
11.59
 94,010 11.67 11.71 11.59 0 0 0
01/07/2019
11.67
 225,340 11.67 11.96 11.63 0 0 0
28/06/2019
11.67
 114,650 11.63 11.76 11.59 0 0 0
27/06/2019
11.63
 154,030 11.76 11.88 11.59 0 0 0
26/06/2019
11.76
 1,262,010 12.52 12.52 11.76 108,000 0 1.6
25/06/2019
12.52
 1,063,490 11.71 12.52 11.51 0 0 0
24/06/2019
11.71
 481,540 11.47 11.71 11.31 10 280,100 -4.1
21/06/2019
11.47
 321,310 11.55 11.67 11.31 0 0 0
20/06/2019
11.55
 65,620 11.59 11.63 11.51 0 0 0
19/06/2019
11.59
 167,600 11.31 11.71 11.47 280,080 0 4.1
18/06/2019
11.31
 70,540 11.31 11.39 11.23 740 0 0.0
17/06/2019
11.31
 141,140 11.47 11.55 11.31 0 10,080 -0.1
14/06/2019
11.47
 274,240 11.59 11.67 11.31 0 0 0
13/06/2019
11.59
 132,920 11.59 11.59 11.43 0 0 0
12/06/2019
11.59
 112,860 11.63 11.63 11.55 160 0 0.0
11/06/2019
11.63
 116,350 11.76 11.80 11.63 0 0 0
10/06/2019
11.76
 161,210 11.80 11.88 11.76 5,000 0 0.1
07/06/2019
11.80
 293,070 11.47 12.00 11.71 0 0 0
06/06/2019
11.47
 110,010 11.47 11.47 11.39 0 0 0
05/06/2019
11.47
 78,320 11.43 11.71 11.43 0 0 0
04/06/2019
11.43
 118,910 11.47 11.63 11.43 400 0 0.0
03/06/2019
11.47
 186,000 11.67 11.67 11.39 100 500 -0.0
31/05/2019
11.67
 256,980 11.63 11.88 11.59 0 0 0
30/05/2019
11.63
 188,570 11.67 11.84 11.63 0 0 0
29/05/2019
11.67
 110,500 11.63 11.76 11.59 0 500 -0.0
28/05/2019
11.63
 332,370 11.80 11.84 11.59 0 6,000 -0.1
27/05/2019
11.80
 139,620 11.88 11.88 11.71 90 0 0.0
24/05/2019
11.88
 157,320 11.96 12.00 11.84 0 0 0
23/05/2019
11.96
 98,510 12.04 12.08 11.80 0 0 0
22/05/2019
12.04
 188,740 12.08 12.16 12.00 0 0 0
21/05/2019
12.08
 393,240 12.00 12.20 11.96 0 7,000 -0.1
20/05/2019
12.00
 244,210 11.96 12.08 11.88 0 0 0
17/05/2019
11.96
 187,950 12.08 12.20 11.96 0 0 0
16/05/2019
12.08
 464,960 12.08 12.32 12.04 0 0 0
15/05/2019
12.08
 555,520 11.84 12.08 11.80 120,000 0 1.8
14/05/2019
11.84
 167,750 11.76 11.84 11.63 0 0 0
13/05/2019
11.76
 174,260 11.84 11.88 11.76 0 150 -0.0
10/05/2019
11.84
 128,830 11.71 11.88 11.71 0 0 0
09/05/2019
11.71
 168,180 11.88 11.88 11.67 200 0 0.0
08/05/2019
11.88
 169,920 11.88 11.88 11.71 6,560 0 0.1
07/05/2019
11.88
 168,940 11.88 11.96 11.84 0 12,000 -0.2
06/05/2019
11.88
 217,570 12.08 12.08 11.59 3,000 0 0.0
03/05/2019
12.08
 309,610 12.00 12.24 11.96 200 27,050 -0.4
02/05/2019
12.00
 156,770 12.28 12.36 11.96 1,240 22,950 -0.3
26/04/2019
12.28
 155,770 12.24 12.32 12.20 0 1,000 -0.0
25/04/2019
12.24
 277,240 12.08 12.32 12.04 0 0 0
24/04/2019
12.08
 168,440 12.04 12.16 12.04 0 0 0
23/04/2019
12.04
 197,290 11.84 12.28 11.84 12,000 0 0.2
22/04/2019
11.84
 326,460 11.92 12.12 11.84 0 0 0
19/04/2019
11.92
 111,470 11.96 12.20 11.92 0 0 0
18/04/2019
11.96
 419,440 12.20 12.40 11.80 200 0 0.0
17/04/2019
12.20
 517,080 12.36 12.60 12.20 1,000 0 0.0
16/04/2019
12.36
 522,770 12.64 12.64 12.28 0 0 0
12/04/2019
12.64
 238,380 12.72 12.76 12.56 0 0 0
11/04/2019
12.72
 456,700 12.16 12.72 12.16 0 50,000 -0.8
10/04/2019
12.16
 738,040 12.52 12.52 12.16 0 0 0
09/04/2019
12.52
 439,260 12.85 12.89 12.52 8,000 0 0.1
08/04/2019
12.85
 403,110 12.97 13.25 12.85 600 2,000 -0.0
05/04/2019
12.97
 2,041,390 12.12 12.97 12.36 22,000 250,000 -3.7
04/04/2019
12.12
 401,440 12.00 12.32 12.08 0 0 0
03/04/2019
12.00
 76,550 12.04 12.12 11.96 500 0 0.0
02/04/2019
12.04
 517,810 12.00 12.28 11.96 150,000 0 2.2
01/04/2019
12.00
 206,030 12.00 12.08 11.96 10 0 0.0
29/03/2019
12.00
 118,260 12.00 12.08 12.00 40,000 0 0.6
28/03/2019
12.00
 321,130 11.88 12.08 11.67 140,000 4,800 2.0
27/03/2019
11.88
 190,390 11.88 12.08 11.88 0 0 0
26/03/2019
11.88
 292,630 11.63 11.92 11.55 0 0 0
25/03/2019
11.63
 340,240 12.12 12.12 11.59 0 490 -0.0
22/03/2019
12.12
 394,980 12.16 12.28 12.04 3,500,000 3,500,000 0
21/03/2019
12.16
 437,130 12.32 12.52 12.16 0 0 0
20/03/2019
12.32
 422,990 12.28 12.52 12.24 3,000 0 0.0
19/03/2019
12.28
 296,740 12.44 12.52 12.20 0 0 0
18/03/2019
12.44
 179,110 12.36 12.68 12.44 0 0 0
15/03/2019
12.36
 255,470 12.56 12.56 12.36 9,000 0 0.1
14/03/2019
12.56
 471,290 12.60 12.81 12.56 0 2,020 -0.0
13/03/2019
12.60
 271,250 12.56 12.68 12.56 0 0 0
12/03/2019
12.56
 386,820 12.68 12.81 12.56 0 0 0
11/03/2019
12.68
 659,020 12.32 12.76 12.36 1,000 50,000 -0.8
08/03/2019
12.32
 711,370 12.93 12.93 12.32 7,000 51,620 -0.7
07/03/2019
12.93
 427,990 12.89 12.97 12.76 1,000 400 0.0
06/03/2019
12.89
 839,650 12.68 12.89 12.44 0 50,000 -0.8
05/03/2019
12.68
 1,080,710 12.40 12.68 12.08 1,000 0 0.0
04/03/2019
12.40
 672,750 12.08 12.52 12.08 0 0 0
01/03/2019
12.08
 369,960 11.71 12.16 11.71 0 0 0
28/02/2019
11.71
 383,200 12.04 12.16 11.67 50 0 0.0
27/02/2019
12.04
 463,750 11.96 12.24 11.84 1,000 0 0.0
26/02/2019
11.96
 292,720 11.80 12.08 11.80 0 0 0
25/02/2019
11.80
 477,570 11.47 12.08 11.39 10,000 0 0.1
22/02/2019
11.47
 177,940 11.63 11.71 11.39 10 0 0.0
21/02/2019
11.63
 104,950 11.71 11.88 11.59 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |