CTCP FECON (fcn)

11.95
0.05
(0.42%)
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
(2026-05-13) 		-1.30 -9.85% 11,100,800 -29,000 0
11.90
13.20
11.95
2 tháng
(2026-04-13) 		-1.95 -14.08% 26,790,500 -979,238 0
11.90
13.85
11.95
3 tháng
(2026-03-16) 		-0.65 -5.18% 46,385,100 -248,838 4.6
11.80
13.90
11.95
6 tháng
(2025-12-15) 		-3.27 -21.55% 108,403,300 -2,638,738 -30.2
11.20
16.65
11.95
12 tháng
(2025-06-17) 		-1.56 -11.60% 433,023,900 -318,007 12.2
11.20
19.22
11.95
24 tháng
(2024-06-24) 		-1.41 -10.63% 631,188,100 -679,381 2.8
10.88
19.22
11.95
36 tháng
(2023-06-28) 		-3.65 -23.45% 1,270,413,500 -4,368,831 -60.4
10.88
19.22
11.95
60 tháng
(2021-07-08) 		1.56 15.12% 3,070,404,100 -2,415,948 -35.3
6.02
34.25
11.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/01/2020
8.48
 123,650 8.53 8.61 8.48 19,850 480 0.2
08/01/2020
8.53
 413,820 8.70 8.70 8.35 1,020 10,030 -0.1
07/01/2020
8.70
 173,070 8.74 8.74 8.65 3,440 50,000 -0.5
06/01/2020
8.74
 175,250 8.74 8.83 8.74 32,480 0 0.3
03/01/2020
8.74
 464,080 8.65 8.87 8.74 56,030 0 0.6
02/01/2020
8.65
 321,240 8.48 8.74 8.48 0 0 0
31/12/2019
8.48
 329,540 8.61 8.65 8.48 1,000 0 0.0
30/12/2019
8.61
 263,460 8.57 8.65 8.56 32,860 0 0.3
27/12/2019
8.57
 176,380 8.61 8.65 8.57 0 0 0
26/12/2019
8.61
 121,440 8.61 8.70 8.57 0 0 0
25/12/2019
8.61
 413,130 8.61 8.74 8.57 0 0 0
24/12/2019
8.61
 215,520 8.40 8.65 8.40 0 19,250 -0.2
23/12/2019
8.40
 402,650 8.70 8.70 8.40 0 0 0
20/12/2019
8.70
 170,990 8.57 8.70 8.55 0 290 -0.0
19/12/2019
8.57
 272,870 8.57 8.65 8.53 0 0 0
18/12/2019
8.57
 241,790 8.74 8.83 8.57 0 0 0
17/12/2019
8.74
 439,910 8.78 8.91 8.74 920 0 0.0
16/12/2019
8.78
 221,680 8.78 8.91 8.70 3,030 0 0.0
13/12/2019
8.78
 514,600 8.55 8.83 8.53 550 0 0.0
12/12/2019
8.55
 278,800 8.57 8.61 8.51 0 1,540 -0.0
11/12/2019
8.57
 106,650 8.57 8.61 8.50 130 3,710 -0.0
10/12/2019
8.57
 244,330 8.70 8.78 8.57 0 7,280 -0.1
09/12/2019
8.70
 121,950 8.83 8.87 8.70 0 0 0
06/12/2019
8.83
 426,400 8.55 8.87 8.49 200,000 0 2.0
05/12/2019
8.55
 154,000 8.57 8.74 8.55 2,000 0 0.0
04/12/2019
8.57
 172,680 8.57 8.57 8.40 0 510 -0.0
03/12/2019
8.57
 433,440 8.14 8.57 8.09 12,430 0 0.1
02/12/2019
8.14
 309,980 8.50 8.57 8.05 7,000 9,290 -0.0
29/11/2019
8.50
 197,150 8.57 8.65 8.50 0 1,730 -0.0
28/11/2019
8.57
 140,260 8.70 8.70 8.55 1,000 0 0.0
27/11/2019
8.70
 228,360 8.87 8.91 8.57 0 0 0
26/11/2019
8.87
 320,980 8.50 9.00 8.53 4,860 0 0.0
25/11/2019
8.50
 555,080 8.83 8.83 8.48 6,610 0 0.1
22/11/2019
8.83
 542,510 9.34 9.38 8.83 2,000 0 0.0
21/11/2019
9.34
 170,760 9.51 9.51 9.25 0 0 0
20/11/2019
9.51
 148,170 9.55 9.55 9.47 0 14,060 -0.2
19/11/2019
9.55
 104,200 9.55 9.64 9.51 0 0 0
18/11/2019
9.55
 145,360 9.51 9.68 9.43 100 0 0.0
15/11/2019
9.51
 294,850 9.77 9.81 9.43 6,140 2,730 0.0
14/11/2019
9.77
 275,930 9.94 9.94 9.77 1,000 0 0.0
13/11/2019
9.94
 177,390 10.02 10.11 9.94 0 0 0
12/11/2019
10.02
 275,920 10.15 10.20 9.94 0 510 -0.0
11/11/2019
10.15
 335,630 10.20 10.24 10.02 0 1,510 -0.0
08/11/2019
10.20
 81,000 10.24 10.32 10.20 0 0 0
07/11/2019
10.24
 240,500 10.28 10.32 10.20 27,000 0 0.3
06/11/2019
10.28
 436,660 10.37 10.41 10.24 2,330 140,000 -1.7
05/11/2019
10.37
 128,700 10.45 10.45 10.37 0 4,790 -0.1
04/11/2019
10.45
 247,650 10.41 10.54 10.37 1,100 12,830 -0.1
01/11/2019
10.41
 323,060 10.41 10.50 10.32 11,300 0 0.1
31/10/2019
10.41
 428,820 10.58 10.62 10.37 200 10 0.0
30/10/2019
10.58
 220,970 10.62 10.62 10.41 0 0 0
29/10/2019
10.62
 165,150 10.67 10.71 10.50 0 0 0
28/10/2019
10.67
 1,071,900 10.45 10.71 10.37 19,440 52,570 -0.4
25/10/2019
10.45
 225,520 10.41 10.50 10.37 0 30,000 -0.4
24/10/2019
10.41
 273,330 10.37 10.54 10.32 0 0 0
23/10/2019
10.37
 448,050 10.37 10.50 10.32 0 20,110 -0.2
22/10/2019
10.37
 178,980 10.45 10.58 10.37 0 0 0
21/10/2019
10.45
 310,750 10.62 10.62 10.45 0 0 0
18/10/2019
10.62
 262,060 10.41 10.80 10.41 23,000 500 0.3
17/10/2019
10.41
 198,740 10.50 10.58 10.37 0 33,000 -0.4
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

Chính sách bảo mật | Điều khoản sử dụng |