CTCP FECON (fcn)

11
-0.05
(-0.45%)
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
(2026-08-12) 		-0.30 -2.64% 8,552,200 83,700 0
11
11.60
11
2 tháng
(2026-07-13) 		-0.15 -1.34% 17,647,600 -113,672 0
10.40
11.60
11
3 tháng
(2026-06-15) 		-1.05 -8.68% 24,323,800 33,390 0
10.40
12.30
11
6 tháng
(2026-03-16) 		-1.50 -11.95% 71,168,200 -193,948 4.6
10.40
13.90
11
12 tháng
(2025-09-16) 		-6.31 -36.36% 222,749,700 -3,161,548 -41.3
10.40
18.73
11
24 tháng
(2024-09-23) 		-1.73 -13.53% 636,464,700 -413,591 5.6
10.40
19.22
11
36 tháng
(2023-09-27) 		-3.48 -23.94% 1,027,210,500 -4,501,841 -60.8
10.40
19.22
11
60 tháng
(2021-10-07) 		-3.54 -24.28% 2,886,437,800 -2,565,358 -37.4
6.02
34.25
11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |