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)
24/09/2018
12.15
 300,570 12.26 12.33 12.11 1,000 0 0.0
21/09/2018
12.26
 543,400 12.26 12.33 12.04 2,000 0 0.0
20/09/2018
12.26
 429,830 12.15 12.33 12.15 2,000 92,530 -1.5
19/09/2018
12.15
 720,690 12.07 12.26 11.96 2,000 0 0.0
18/09/2018
12.07
 428,220 11.89 12.07 11.74 30,000 62,570 -0.5
17/09/2018
11.89
 210,260 12.00 12.04 11.81 6,200 0 0.1
14/09/2018
12.00
 695,170 11.85 12.22 12.00 10 0 0.0
13/09/2018
11.85
 755,740 11.66 11.92 11.63 20,020 506,726 -7.7
12/09/2018
11.66
 433,060 11.55 11.85 11.59 0 153,280 -2.4
11/09/2018
11.55
 800,110 11.59 11.63 11.48 600 314,210 -4.8
10/09/2018
11.59
 146,320 11.70 11.70 11.55 100 43,950 -0.7
07/09/2018
11.70
 323,400 11.48 11.70 11.51 0 160,100 -2.5
06/09/2018
11.48
 313,570 11.55 11.81 11.48 180 67,030 -1.0
05/09/2018
11.55
 353,550 11.77 11.85 11.55 0 1,000 -0.0
04/09/2018
11.77
 486,540 12.15 12.30 11.70 0 0 0
31/08/2018
12.15
 390,050 12.52 12.59 12.15 3,000 3,500 -0.0
30/08/2018
12.52
 459,230 12.30 12.52 12.26 0 0 0
29/08/2018
12.30
 393,450 12.48 12.48 12.22 0 0 0
28/08/2018
12.48
 776,400 12.67 12.74 12.33 0 20,010 -0.3
27/08/2018
12.67
 1,174,750 12.52 12.74 12.45 10,000 80,000 -1.2
24/08/2018
12.52
 1,252,490 12.11 12.59 12.04 0 140,650 -2.3
23/08/2018
12.11
 386,860 12.11 12.22 11.96 600 0 0.0
22/08/2018
12.11
 371,870 11.96 12.41 12.00 0 49,350 -0.8
21/08/2018
11.96
 950,750 11.81 12.37 11.85 100 10,000 -0.2
20/08/2018
11.81
 851,630 11.40 11.92 11.44 0 153,630 -2.4
17/08/2018
11.40
 154,800 11.40 11.55 11.29 200 46,370 -0.7
16/08/2018
11.40
 137,640 11.40 11.51 11.29 320 0 0.0
15/08/2018
11.40
 190,750 11.48 11.63 11.40 0 0 0
14/08/2018
11.48
 119,290 11.63 11.63 11.48 200 0 0.0
13/08/2018
11.63
 127,330 11.44 11.74 11.51 2,000 0 0.0
10/08/2018
11.44
 178,740 11.48 11.63 11.36 0 0 0
09/08/2018
11.48
 181,830 11.36 11.59 11.36 10 0 0.0
08/08/2018
11.36
 124,590 11.36 11.55 11.33 20 0 0.0
07/08/2018
11.36
 197,820 11.63 11.66 11.36 1,000 40,400 -0.6
06/08/2018
11.63
 142,450 11.63 11.85 11.55 0 5,000 -0.1
03/08/2018
11.63
 392,950 11.74 11.81 11.63 10 6,940 -0.1
02/08/2018
11.74
 296,110 11.77 11.85 11.70 30,000 0 0.5
01/08/2018
11.77
 323,370 11.77 11.92 11.74 40,010 0 0.6
31/07/2018
11.77
 550,410 11.92 12.15 11.77 300 0 0.0
30/07/2018
11.92
 271,630 11.70 12.11 11.85 0 0 0
27/07/2018
11.70
 525,250 11.92 12.22 11.70 0 50,000 -0.8
26/07/2018
11.92
 176,570 11.77 12.04 11.77 0 0 0
25/07/2018
11.77
 123,550 12.00 12.11 11.77 0 0 0
24/07/2018
12.00
 427,710 12.22 12.26 12.00 1,000 0 0.0
23/07/2018
12.22
 858,030 11.66 12.30 11.63 0 0 0
20/07/2018
11.66
 233,560 11.77 11.92 11.55 0 5,000 -0.1
19/07/2018
11.77
 184,490 11.92 12.15 11.77 10 0 0.0
18/07/2018
11.92
 326,280 11.40 11.96 11.40 0 5,000 -0.1
17/07/2018
11.40
 302,910 11.40 11.55 11.33 0 0 0
16/07/2018
11.40
 164,670 11.40 11.70 11.36 10 0 0.0
13/07/2018
11.40
 409,420 11.33 11.48 11.29 10 0 0.0
12/07/2018
11.33
 385,840 11.33 11.48 11.29 0 0 0
11/07/2018
11.33
 335,220 11.70 11.70 11.18 10 0 0.0
10/07/2018
11.70
 223,300 11.81 11.92 11.55 10 0 0.0
09/07/2018
11.81
 223,150 11.85 12.18 11.81 1,550 0 0.0
06/07/2018
11.85
 275,200 11.48 12.22 11.25 0 0 0
05/07/2018
11.48
 320,070 11.81 12.11 11.40 0 0 0
04/07/2018
11.81
 619,960 11.89 12.30 11.77 790 60,700 -1.0
03/07/2018
11.89
 1,110,690 12.30 12.37 11.85 10 0 0.0
02/07/2018
12.30
 457,280 12.63 12.71 12.11 1,010 1,760 -0.0
29/06/2018
12.63
 508,690 12.67 12.74 12.63 0 0 0
28/06/2018
12.67
 1,013,450 12.89 12.93 12.59 100,000 0 1.7
27/06/2018
12.89
 275,520 12.82 13.00 12.71 0 66,700 -1.1
26/06/2018
12.82
 352,660 13.04 13.04 12.74 10 0 0.0
25/06/2018
13.04
 331,470 12.82 13.04 12.86 10 10 0
22/06/2018
12.82
 183,870 12.56 12.93 12.41 0 0 0
21/06/2018
12.56
 1,591,020 12.59 13.12 12.52 0 300,000 -5.1
20/06/2018
12.59
 317,060 12.15 12.78 12.15 0 0 0
19/06/2018
12.15
 900,900 12.67 12.67 11.96 10 0 0.0
18/06/2018
12.67
 766,570 13.04 13.34 12.59 460 6,670 -0.1
15/06/2018
13.04
 614,700 12.74 13.27 12.82 0 0 0
14/06/2018
12.74
 412,880 12.52 13.19 12.45 100 0 0.0
13/06/2018
12.52
 215,320 12.59 12.67 12.37 0 10 -0.0
12/06/2018
12.59
 957,080 12.67 12.67 12.15 0 0 0
11/06/2018
12.67
 643,780 13.19 13.27 12.67 0 0 0
08/06/2018
13.19
 1,938,560 12.33 13.19 12.07 5,000 0 0.1
07/06/2018
12.33
 748,190 12.07 12.37 11.77 0 0 0
06/06/2018
12.07
 514,870 11.85 12.07 11.63 22,000 20 0.3
05/06/2018
11.85
 935,700 11.48 11.89 11.36 1,500 0 0.0
04/06/2018
11.48
 478,750 10.99 11.48 10.81 1,070 0 0.0
01/06/2018
10.99
 573,960 10.81 11.18 10.73 0 10,020 -0.1
31/05/2018
10.81
 629,540 10.66 11.07 10.55 14,000 280,690 -3.8
30/05/2018
10.66
 731,360 10.43 10.92 10.47 0 136,610 -2.0
29/05/2018
10.43
 597,710 10.02 10.66 10.02 920 104,980 -1.4
28/05/2018
10.02
 1,403,930 10.77 10.77 10.02 104,010 196,000 -1.3
25/05/2018
10.77
 1,015,280 11.55 11.81 10.77 10 119,540 -1.8
24/05/2018
11.55
 360,530 11.96 12.07 11.55 0 0 0
23/05/2018
11.96
 252,640 11.85 12.00 11.63 1,900 0 0.0
22/05/2018
11.85
 602,490 12.26 12.26 11.77 48,220 48,220 0
21/05/2018
12.26
 318,080 12.30 12.59 12.18 5,000 0 0.1
18/05/2018
12.30
 660,000 12.45 12.67 12.15 0 307,160 -5.1
17/05/2018
12.45
 699,360 12.89 12.89 12.33 194,000 409,340 -3.6
16/05/2018
12.89
 713,710 12.97 13.23 12.67 0 203,220 -3.5
15/05/2018
12.97
 516,160 13.12 13.23 12.67 0 174,000 -3.1
14/05/2018
13.12
 772,360 12.59 13.27 12.74 28,150 251,320 -3.9
11/05/2018
12.59
 513,700 12.67 12.82 12.48 0 169,500 -2.9
10/05/2018
12.67
 820,540 12.93 13.53 12.67 0 139,660 -2.5
09/05/2018
12.93
 1,107,490 12.11 12.93 12.11 80 10,000 -0.2
08/05/2018
12.11
 796,570 12.37 12.37 12.11 0 494,880 -8.1
07/05/2018
12.37
 321,930 12.22 12.37 12.11 500 95,570 -1.6

Chính sách bảo mật | Điều khoản sử dụng |