CTCP FECON (fcn)

14
0.20
(1.45%)
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
(2025-12-29) 		-1.05 -7.07% 22,477,900 -1,239,200 -17.8
13.80
14.90
14
2 tháng
(2025-12-01) 		-0.49 -3.43% 49,650,200 -1,691,800 -25.4
13.80
16.65
14
3 tháng
(2025-10-30) 		-1.47 -9.60% 64,785,000 -1,701,700 -25.9
13.80
16.65
14
6 tháng
(2025-08-01) 		-1.76 -11.30% 272,522,500 88,731 3.9
13.80
19.22
14
12 tháng
(2025-02-03) 		-0.54 -3.76% 499,251,200 810,275 14.5
10.88
19.22
14
24 tháng
(2024-02-15) 		-0.29 -2.08% 741,843,200 -2,747,943 -40.9
10.88
19.22
14
36 tháng
(2023-02-13) 		3.82 38.33% 1,488,604,300 -2,031,538 -37.9
9.98
19.22
14
60 tháng
(2021-02-23) 		2.20 18.96% 3,241,691,600 -13,001,160 -163.6
6.02
34.25
14
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/05/2019
11.35
 332,370 11.51 11.55 11.31 0 6,000 -0.1
27/05/2019
11.51
 139,620 11.58 11.58 11.43 90 0 0.0
24/05/2019
11.58
 157,320 11.66 11.70 11.55 0 0 0
23/05/2019
11.66
 98,510 11.74 11.78 11.51 0 0 0
22/05/2019
11.74
 188,740 11.78 11.86 11.70 0 0 0
21/05/2019
11.78
 393,240 11.70 11.90 11.66 0 7,000 -0.1
20/05/2019
11.70
 244,210 11.66 11.78 11.58 0 0 0
17/05/2019
11.66
 187,950 11.78 11.90 11.66 0 0 0
16/05/2019
11.78
 464,960 11.78 12.02 11.74 0 0 0
15/05/2019
11.78
 555,520 11.55 11.78 11.51 120,000 0 1.8
14/05/2019
11.55
 167,750 11.47 11.55 11.35 0 0 0
13/05/2019
11.47
 174,260 11.55 11.58 11.47 0 150 -0.0
10/05/2019
11.55
 128,830 11.43 11.58 11.43 0 0 0
09/05/2019
11.43
 168,180 11.58 11.58 11.39 200 0 0.0
08/05/2019
11.58
 169,920 11.58 11.58 11.43 6,560 0 0.1
07/05/2019
11.58
 168,940 11.58 11.66 11.55 0 12,000 -0.2
06/05/2019
11.58
 217,570 11.78 11.78 11.31 3,000 0 0.0
03/05/2019
11.78
 309,610 11.70 11.94 11.66 200 27,050 -0.4
02/05/2019
11.70
 156,770 11.98 12.06 11.66 1,240 22,950 -0.3
26/04/2019
11.98
 155,770 11.94 12.02 11.90 0 1,000 -0.0
25/04/2019
11.94
 277,240 11.78 12.02 11.74 0 0 0
24/04/2019
11.78
 168,440 11.74 11.86 11.74 0 0 0
23/04/2019
11.74
 197,290 11.55 11.98 11.55 12,000 0 0.2
22/04/2019
11.55
 326,460 11.62 11.82 11.55 0 0 0
19/04/2019
11.62
 111,470 11.66 11.90 11.62 0 0 0
18/04/2019
11.66
 419,440 11.90 12.10 11.51 200 0 0.0
17/04/2019
11.90
 517,080 12.06 12.29 11.90 1,000 0 0.0
16/04/2019
12.06
 522,770 12.33 12.33 11.98 0 0 0
12/04/2019
12.33
 238,380 12.41 12.45 12.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |