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)
04/05/2018
12.22
 537,700 12.48 12.52 12.22 0 293,530 -4.9
03/05/2018
12.48
 328,270 12.33 12.52 12.07 5,200 104,890 -1.7
02/05/2018
12.33
 467,580 12.30 12.67 12.30 100 119,740 -2.0
27/04/2018
12.30
 767,870 12.52 12.89 12.30 0 151,250 -2.5
26/04/2018
12.52
 790,580 13.27 13.41 12.52 514,200 628,100 -2.0
24/04/2018
13.27
 317,110 13.04 13.49 12.82 0 0 0
23/04/2018
13.04
 883,420 13.68 13.71 13.04 250,630 96,880 2.8
20/04/2018
13.68
 1,402,790 13.90 13.90 13.49 0 520,290 -9.5
19/04/2018
13.90
 342,710 14.38 14.38 13.86 500 132,910 -2.5
18/04/2018
14.38
 231,580 14.76 14.90 14.38 880 101,280 -2.0
17/04/2018
14.76
 102,890 14.83 15.13 14.68 0 0 0
16/04/2018
14.83
 120,470 14.76 14.90 14.68 0 500 -0.0
13/04/2018
14.76
 351,710 15.02 15.58 14.68 0 0 0
12/04/2018
15.02
 156,110 15.05 15.17 14.76 10,000 10,500 -0.0
11/04/2018
15.05
 532,420 15.58 15.65 14.49 0 0 0
10/04/2018
15.58
 356,840 15.72 15.87 15.43 0 0 0
09/04/2018
15.72
 373,700 15.69 15.95 15.65 0 3,000 -0.1
06/04/2018
15.69
 583,980 15.43 16.21 15.46 5,000 0 0.1
05/04/2018
15.43
 245,960 15.35 15.50 15.35 0 0 0
04/04/2018
15.35
 267,610 15.43 15.50 15.28 900 1,500 -0.0
03/04/2018
15.43
 204,180 15.58 15.58 15.28 1,100 13,000 -0.2
02/04/2018
15.58
 302,200 15.84 16.17 15.58 77,000 51,000 0.6
30/03/2018
15.84
 324,810 15.35 15.99 15.54 0 0 0
29/03/2018
15.35
 179,940 15.35 15.54 15.35 0 0 0
28/03/2018
15.35
 187,290 15.24 15.50 15.20 0 0 0
27/03/2018
15.24
 115,040 15.28 15.58 15.24 0 0 0
26/03/2018
15.28
 223,340 15.13 15.28 15.05 0 0 0
23/03/2018
15.13
 641,350 15.50 15.50 14.98 500 103,650 -2.1
22/03/2018
15.50
 450,600 15.65 15.95 15.46 0 267,880 -5.6
21/03/2018
15.65
 436,790 15.54 15.87 15.54 49,980 0 1.0
20/03/2018
15.54
 735,450 15.95 15.95 15.35 80,040 336,500 -5.4
19/03/2018
15.95
 264,360 15.80 16.32 15.76 5,700 0 0.1
16/03/2018
15.80
 487,080 15.95 16.10 15.61 1,800 200 0.0
15/03/2018
15.95
 407,500 16.40 16.54 15.95 0 5,000 -0.1
14/03/2018
16.40
 362,100 16.62 16.81 16.25 0 0 0
13/03/2018
16.62
 433,990 16.32 16.77 16.25 3,400 0 0.1
12/03/2018
16.32
 814,130 15.87 16.32 15.69 253,170 0 5.5
09/03/2018
15.87
 500,430 15.76 16.02 15.69 76,220 0 1.6
08/03/2018
15.76
 352,920 15.65 16.02 15.65 79,910 0 1.7
07/03/2018
15.65
 413,970 15.91 16.06 15.50 0 20,000 -0.4
06/03/2018
15.91
 326,760 15.54 15.95 15.50 0 0 0
05/03/2018
15.54
 767,500 15.43 16.17 15.50 0 2,960 -0.1
02/03/2018
15.43
 908,890 15.35 15.84 15.28 4,000 100,000 -2.0
01/03/2018
15.35
 488,930 15.20 15.35 15.13 3,000 103,820 -2.1
28/02/2018
15.20
 333,170 15.28 15.58 15.13 5,000 0 0.1
27/02/2018
15.28
 281,230 15.43 15.50 15.09 530 3,200 -0.1
26/02/2018
15.43
 281,450 15.80 16.02 15.05 4,560 0 0.1
23/02/2018
15.80
 696,850 15.50 15.80 15.50 0 0 0
22/02/2018
15.50
 422,470 15.43 15.80 15.17 11,000 28,000 -0.3
21/02/2018
15.43
 460,400 15.69 15.80 15.43 20,310 19,330 0.0
13/02/2018
15.69
 228,720 15.43 15.87 15.65 12,630 0 0.3
12/02/2018
15.43
 254,650 15.24 15.65 15.28 5,000 0 0.1
09/02/2018
15.24
 426,800 15.31 15.31 14.46 250 10,270 -0.2
08/02/2018
15.31
 181,830 15.80 16.02 15.28 10,000 0 0.2
07/02/2018
15.80
 301,430 15.65 16.40 15.80 1,190 9,000 -0.2
06/02/2018
15.65
 1,537,100 16.10 16.10 14.98 534,990 0 11.0
05/02/2018
16.10
 439,020 17.29 17.29 16.10 40,500 17,800 0.5
02/02/2018
17.29
 820,780 17.14 17.36 16.84 323,890 5,100 7.3
01/02/2018
17.14
 1,654,320 17.66 17.66 16.99 780,710 107,200 15.6
31/01/2018
17.66
 988,090 17.59 17.81 17.07 466,440 900 11.0
30/01/2018
17.59
 1,359,700 17.36 17.85 16.84 334,590 8,000 7.6
29/01/2018
17.36
 1,982,720 16.40 17.44 16.25 440,000 4,400 10.0
26/01/2018
16.40
 1,152,600 15.99 16.77 15.76 500,000 270,220 5.1
25/01/2018
15.99
 1,190,610 16.25 16.40 15.80 50,000 22,250 0.6
22/01/2018
16.25
 596,600 16.54 16.54 15.95 18,000 3,000 0.3
19/01/2018
16.54
 827,270 15.50 16.54 15.50 240,590 170 5.2
18/01/2018
15.50
 598,660 15.17 15.50 15.09 40,100 1,000 0.8
17/01/2018
15.17
 770,210 15.65 15.72 15.17 400 530 -0.0
16/01/2018
15.65
 969,990 16.10 16.10 15.50 200 830 -0.0
15/01/2018
16.10
 639,290 16.10 16.28 15.87 1,110 49,100 -1.0
12/01/2018: Quyền mua cổ phiếu: 1000/607 Giá: 15 (Volume + 60.70%, Ratio=0.61)
12/01/2018
16.10
 1,736,790 15.08 16.10 15.87 3,200 35,100 -0.7
11/01/2018
15.07
 1,765,490 15.14 15.24 15.01 5,600 48,000 -1.0
10/01/2018
15.14
 1,171,300 15.14 15.36 15.07 3,100 52,030 -1.2
09/01/2018
15.14
 1,701,900 15.40 15.40 15.07 142,680 8,000 3.2
08/01/2018
15.40
 1,521,010 15.72 15.72 14.69 137,220 6,000 3.1
05/01/2018
15.72
 846,580 15.91 16.04 15.72 0 0 0
04/01/2018
15.91
 682,050 15.85 16.17 15.81 25,000 0 0.6
03/01/2018
15.85
 1,097,300 16.14 16.20 15.78 500 0 0.0
02/01/2018
16.14
 862,510 15.65 16.14 15.56 0 1,600 -0.0
29/12/2017
15.65
 505,860 15.69 15.91 15.59 0 0 0
28/12/2017
15.69
 475,370 15.72 15.78 15.49 820 0 0.0
27/12/2017
15.72
 452,420 15.81 15.94 15.72 0 0 0
26/12/2017
15.81
 319,820 15.62 15.91 15.59 0 0 0
25/12/2017
15.62
 444,610 15.75 15.85 15.59 0 0 0
22/12/2017
15.75
 705,840 15.98 15.98 15.75 88,650 10,000 1.9
21/12/2017
15.98
 802,920 16.30 16.49 15.98 48,000 100 1.2
20/12/2017
16.30
 605,370 16.33 16.65 16.30 123,000 0 3.1
19/12/2017
16.33
 1,172,590 16.52 16.81 16.30 5,000 5,000 -0.0
18/12/2017
16.52
 1,216,650 16.14 16.65 16.23 0 36,720 -0.9
15/12/2017
16.14
 493,710 16.17 16.36 16.10 0 0 0
14/12/2017
16.17
 399,280 15.78 16.17 15.65 600 0 0.0
13/12/2017
15.78
 379,690 15.91 16.17 15.78 500 0 0.0
12/12/2017
15.91
 1,009,150 15.59 16.04 15.33 203,100 0 5.0
11/12/2017
15.59
 605,700 16.10 16.10 15.59 3,000,150 2,994,150 0.1
08/12/2017
16.10
 560,630 16.07 16.27 15.85 3,900 23,330 -0.5
07/12/2017
16.07
 523,330 16.10 16.36 15.91 90,000 0 2.3
06/12/2017
16.10
 955,410 16.10 16.23 15.78 106,000 20,000 2.1
05/12/2017
16.10
 1,316,540 16.62 16.68 16.10 22,000 0 0.6
04/12/2017
16.62
 943,200 16.68 16.94 16.62 10,000 0 0.3
01/12/2017
16.68
 1,511,930 16.17 16.75 16.04 12,270 1,100 0.3

Chính sách bảo mật | Điều khoản sử dụng |