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)
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
11/04/2019
12.41
 456,700 11.86 12.41 11.86 0 50,000 -0.8
10/04/2019
11.86
 738,040 12.22 12.22 11.86 0 0 0
09/04/2019
12.22
 439,260 12.53 12.57 12.22 8,000 0 0.1
08/04/2019
12.53
 403,110 12.65 12.92 12.53 600 2,000 -0.0
05/04/2019
12.65
 2,041,390 11.82 12.65 12.06 22,000 250,000 -3.7
04/04/2019
11.82
 401,440 11.70 12.02 11.78 0 0 0
03/04/2019
11.70
 76,550 11.74 11.82 11.66 500 0 0.0
02/04/2019
11.74
 517,810 11.70 11.98 11.66 150,000 0 2.2
01/04/2019
11.70
 206,030 11.70 11.78 11.66 10 0 0.0
29/03/2019
11.70
 118,260 11.70 11.78 11.70 40,000 0 0.6
28/03/2019
11.70
 321,130 11.58 11.78 11.39 140,000 4,800 2.0
27/03/2019
11.58
 190,390 11.58 11.78 11.58 0 0 0
26/03/2019
11.58
 292,630 11.35 11.62 11.27 0 0 0
25/03/2019
11.35
 340,240 11.82 11.82 11.31 0 490 -0.0
22/03/2019
11.82
 394,980 11.86 11.98 11.74 3,500,000 3,500,000 0
21/03/2019
11.86
 437,130 12.02 12.22 11.86 0 0 0
20/03/2019
12.02
 422,990 11.98 12.22 11.94 3,000 0 0.0
19/03/2019
11.98
 296,740 12.14 12.22 11.90 0 0 0
18/03/2019
12.14
 179,110 12.06 12.37 12.14 0 0 0
15/03/2019
12.06
 255,470 12.25 12.25 12.06 9,000 0 0.1
14/03/2019
12.25
 471,290 12.29 12.49 12.25 0 2,020 -0.0
13/03/2019
12.29
 271,250 12.25 12.37 12.25 0 0 0
12/03/2019
12.25
 386,820 12.37 12.49 12.25 0 0 0
11/03/2019
12.37
 659,020 12.02 12.45 12.06 1,000 50,000 -0.8
08/03/2019
12.02
 711,370 12.61 12.61 12.02 7,000 51,620 -0.7
07/03/2019
12.61
 427,990 12.57 12.65 12.45 1,000 400 0.0
06/03/2019
12.57
 839,650 12.37 12.57 12.14 0 50,000 -0.8
05/03/2019
12.37
 1,080,710 12.10 12.37 11.78 1,000 0 0.0
04/03/2019
12.10
 672,750 11.78 12.22 11.78 0 0 0
01/03/2019
11.78
 369,960 11.43 11.86 11.43 0 0 0
28/02/2019
11.43
 383,200 11.74 11.86 11.39 50 0 0.0
27/02/2019
11.74
 463,750 11.66 11.94 11.55 1,000 0 0.0
26/02/2019
11.66
 292,720 11.51 11.78 11.51 0 0 0
25/02/2019
11.51
 477,570 11.19 11.78 11.11 10,000 0 0.1
22/02/2019
11.19
 177,940 11.35 11.43 11.11 10 0 0.0
21/02/2019
11.35
 104,950 11.43 11.58 11.31 100 0 0.0
20/02/2019
11.43
 231,350 11.58 11.58 11.43 20,000 0 0.3
19/02/2019
11.58
 265,180 11.70 11.78 11.47 0 2,010 -0.0
18/02/2019
11.70
 266,850 11.58 11.78 11.47 0 0 0
15/02/2019
11.58
 324,980 11.66 11.70 11.47 0 0 0
14/02/2019
11.66
 370,330 11.58 11.74 11.43 0 6,000 -0.1
13/02/2019
11.58
 299,680 11.62 11.98 11.55 0 0 0
12/02/2019
11.62
 855,070 11.11 11.74 11.15 346,750 15,000 4.9
11/02/2019
11.11
 242,710 10.84 11.19 10.88 500 60 0.0
01/02/2019
10.84
 104,460 10.80 10.99 10.72 0 0 0
31/01/2019
10.80
 95,550 10.76 10.99 10.76 0 0 0
30/01/2019
10.76
 115,310 10.84 10.95 10.72 30 0 0.0
29/01/2019
10.84
 236,020 10.99 11.15 10.76 0 0 0
28/01/2019
10.99
 131,960 11.15 11.23 10.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |