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)
25/01/2019
11.15
 632,720 10.64 11.35 10.68 15,000 9,000 0.1
24/01/2019
10.64
 113,410 10.64 10.72 10.56 10 0 0.0
23/01/2019
10.64
 93,290 10.68 10.72 10.52 10 5,250 -0.1
22/01/2019
10.68
 173,210 10.80 10.84 10.64 0 0 0
21/01/2019
10.80
 191,650 10.44 10.88 10.44 0 0 0
18/01/2019
10.44
 322,160 11.11 11.11 10.44 0 0 0
17/01/2019
11.11
 469,350 11.11 11.23 11.03 300,000 0 4.3
16/01/2019
11.11
 905,890 10.95 11.27 10.80 225,000 0 3.2
15/01/2019
10.95
 494,370 10.72 10.95 10.60 3,000 1,500 0.0
14/01/2019
10.72
 522,910 10.64 10.84 10.56 126,000 0 1.7
11/01/2019
10.64
 1,504,060 9.97 10.64 10.01 228,000 600 3.0
10/01/2019
9.97
 538,390 10.17 10.32 9.85 1,500 0 0.0
09/01/2019
10.17
 288,760 10.09 10.36 10.17 0 0 0
08/01/2019
10.09
 885,850 10.40 10.40 9.97 10,240 0 0.1
07/01/2019
10.40
 1,426,360 11.15 11.35 10.40 430 0 0.0
04/01/2019
11.15
 170,900 11.11 11.19 10.88 0 0 0
03/01/2019
11.11
 782,060 11.43 11.51 11.11 9,000 0 0.1
02/01/2019
11.43
 417,950 11.74 11.82 11.35 0 0 0
28/12/2018
11.74
 325,570 11.86 11.90 11.74 0 0 0
27/12/2018
11.86
 571,760 11.82 12.22 11.78 0 0 0
26/12/2018
11.82
 488,120 11.86 11.90 11.58 40 0 0.0
25/12/2018
11.86
 1,020,310 11.86 12.06 11.43 0 800 -0.0
24/12/2018
11.86
 990,150 11.94 12.10 11.86 0 29,590 -0.4
21/12/2018
11.94
 475,320 11.98 12.02 11.78 0 0 0
20/12/2018
11.98
 432,490 11.86 12.02 11.82 0 0 0
19/12/2018
11.86
 520,330 11.94 12.14 11.86 0 0 0
18/12/2018
11.94
 1,139,480 12.37 12.37 11.78 0 34,400 -0.5
17/12/2018
12.37
 1,694,770 12.85 12.85 12.37 0 0 0
14/12/2018
12.85
 594,090 13.04 13.08 12.85 0 10,000 -0.2
13/12/2018
13.04
 1,496,180 12.92 13.20 12.92 200 0 0.0
12/12/2018
12.92
 724,580 12.92 13.04 12.85 0 100 -0.0
11/12/2018
12.92
 844,630 12.85 12.96 12.69 1,000 0 0.0
10/12/2018
12.85
 642,360 13.00 13.00 12.81 0 0 0
07/12/2018
13.00
 938,980 13.08 13.24 12.96 0 20,000 -0.3
06/12/2018
13.08
 3,329,290 12.61 13.16 12.61 0 436,110 -7.2
05/12/2018
12.61
 398,490 12.57 12.61 12.37 2,000 0 0.0
04/12/2018
12.57
 667,630 12.57 12.77 12.41 7,000 0 0.1
03/12/2018
12.57
 1,355,260 12.45 12.92 12.53 0 0 0
30/11/2018
12.45
 157,790 12.45 12.61 12.33 0 2,820 -0.0
29/11/2018
12.45
 721,340 12.45 12.77 12.45 2,030 11,000 -0.1
28/11/2018
12.45
 341,500 12.49 12.53 12.29 0 0 0
27/11/2018
12.49
 445,910 12.49 12.57 12.37 0 0 0
26/11/2018
12.49
 552,250 12.53 12.65 12.45 0 9,000 -0.1
23/11/2018
12.53
 715,090 12.61 12.85 12.53 0 0 0
22/11/2018
12.61
 682,430 12.61 12.77 12.45 0 10 -0.0
21/11/2018
12.61
 720,590 12.73 12.73 12.49 0 0 0
20/11/2018
12.73
 1,417,370 12.53 13.08 12.41 0 46,600 -0.8
19/11/2018
12.53
 1,232,800 11.78 12.53 11.82 10 0 0.0
16/11/2018
11.78
 342,100 11.70 12.18 11.70 0 0 0
15/11/2018
11.70
 203,500 11.70 11.82 11.51 0 0 0
14/11/2018
11.70
 169,010 11.74 11.74 11.62 0 0 0
13/11/2018
11.74
 404,590 11.78 11.78 11.66 0 0 0
12/11/2018
11.78
 111,050 11.82 11.90 11.66 50 0 0.0
09/11/2018
11.82
 216,500 11.82 11.82 11.70 0 0 0
08/11/2018
11.82
 291,530 11.66 11.82 11.70 0 0 0
07/11/2018
11.66
 192,800 11.74 11.82 11.66 0 0 0
06/11/2018
11.74
 206,850 11.58 11.82 11.58 0 0 0
05/11/2018
11.58
 386,900 11.82 11.82 11.47 0 0 0
02/11/2018
11.82
 235,620 11.82 12.02 11.82 0 0 0
01/11/2018
11.82
 486,570 11.94 12.06 11.82 0 0 0
31/10/2018
11.94
 173,050 11.74 12.02 11.74 0 0 0
30/10/2018
11.74
 265,130 11.55 11.94 11.62 0 0 0
29/10/2018
11.55
 252,610 11.66 11.70 11.55 0 0 0
26/10/2018
11.66
 554,570 11.70 12.02 11.58 175,370 137,860 0.6
25/10/2018
11.70
 423,240 11.70 11.70 11.27 0 14,180 -0.2
24/10/2018
11.70
 316,710 11.70 12.06 11.51 0 0 0
23/10/2018
11.70
 371,350 11.98 12.06 11.51 0 0 0
22/10/2018
11.98
 185,620 12.10 12.22 11.94 3,100 0 0.0
19/10/2018
12.10
 190,900 12.22 12.22 11.74 0 0 0
18/10/2018
12.22
 90,240 12.29 12.37 12.06 0 0 0
17/10/2018
12.29
 359,850 11.98 12.45 12.06 0 0 0
16/10/2018
11.98
 274,260 11.98 12.02 11.94 100 0 0.0
15/10/2018
11.98
 266,810 12.10 12.10 11.82 280 10,000 -0.1
12/10/2018: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
12/10/2018
12.10
 451,660 11.56 12.10 11.43 600 0 0.0
11/10/2018
11.56
 672,120 12.18 12.18 11.38 0 1,870 -0.0
10/10/2018
12.18
 393,330 12.18 12.21 12.07 0 0 0
09/10/2018
12.18
 281,420 12.21 12.29 12.18 0 0 0
08/10/2018
12.21
 332,190 12.21 12.36 12.14 3,500 1,600 0.0
05/10/2018
12.21
 676,380 12.14 12.43 12.14 2,900 0 0.0
04/10/2018
12.14
 539,000 12.07 12.32 12.14 0 2,000 -0.0
03/10/2018
12.07
 338,090 11.92 12.18 11.89 1,130 3,000 -0.0
02/10/2018
11.92
 456,960 12.03 12.03 11.85 4,380 4,000 0.0
01/10/2018
12.03
 520,470 12.07 12.21 11.81 0 0 0
28/09/2018
12.07
 623,950 12.18 12.25 12.07 500 100 0.0
27/09/2018
12.18
 573,490 12.32 12.43 12.14 10,840 2,000 0.1
26/09/2018
12.32
 1,244,070 11.99 12.47 11.99 0 0 0
25/09/2018
11.99
 573,550 11.85 11.99 11.78 0 0 0
24/09/2018
11.85
 300,570 11.96 12.03 11.81 1,000 0 0.0
21/09/2018
11.96
 543,400 11.96 12.03 11.74 2,000 0 0.0
20/09/2018
11.96
 429,830 11.85 12.03 11.85 2,000 92,530 -1.5
19/09/2018
11.85
 720,690 11.78 11.96 11.67 2,000 0 0.0
18/09/2018
11.78
 428,220 11.59 11.78 11.45 30,000 62,570 -0.5
17/09/2018
11.59
 210,260 11.70 11.74 11.52 6,200 0 0.1
14/09/2018
11.70
 695,170 11.56 11.92 11.70 10 0 0.0
13/09/2018
11.56
 755,740 11.38 11.63 11.34 20,020 506,726 -7.7
12/09/2018
11.38
 433,060 11.27 11.56 11.30 0 153,280 -2.4
11/09/2018
11.27
 800,110 11.30 11.34 11.20 600 314,210 -4.8
10/09/2018
11.30
 146,320 11.41 11.41 11.27 100 43,950 -0.7
07/09/2018
11.41
 323,400 11.20 11.41 11.23 0 160,100 -2.5
06/09/2018
11.20
 313,570 11.27 11.52 11.20 180 67,030 -1.0

Chính sách bảo mật | Điều khoản sử dụng |