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)
05/09/2018
11.27
 353,550 11.49 11.56 11.27 0 1,000 -0.0
04/09/2018
11.49
 486,540 11.85 11.99 11.41 0 0 0
31/08/2018
11.85
 390,050 12.21 12.29 11.85 3,000 3,500 -0.0
30/08/2018
12.21
 459,230 11.99 12.21 11.96 0 0 0
29/08/2018
11.99
 393,450 12.18 12.18 11.92 0 0 0
28/08/2018
12.18
 776,400 12.36 12.43 12.03 0 20,010 -0.3
27/08/2018
12.36
 1,174,750 12.21 12.43 12.14 10,000 80,000 -1.2
24/08/2018
12.21
 1,252,490 11.81 12.29 11.74 0 140,650 -2.3
23/08/2018
11.81
 386,860 11.81 11.92 11.67 600 0 0.0
22/08/2018
11.81
 371,870 11.67 12.10 11.70 0 49,350 -0.8
21/08/2018
11.67
 950,750 11.52 12.07 11.56 100 10,000 -0.2
20/08/2018
11.52
 851,630 11.12 11.63 11.16 0 153,630 -2.4
17/08/2018
11.12
 154,800 11.12 11.27 11.01 200 46,370 -0.7
16/08/2018
11.12
 137,640 11.12 11.23 11.01 320 0 0.0
15/08/2018
11.12
 190,750 11.20 11.34 11.12 0 0 0
14/08/2018
11.20
 119,290 11.34 11.34 11.20 200 0 0.0
13/08/2018
11.34
 127,330 11.16 11.45 11.23 2,000 0 0.0
10/08/2018
11.16
 178,740 11.20 11.34 11.09 0 0 0
09/08/2018
11.20
 181,830 11.09 11.30 11.09 10 0 0.0
08/08/2018
11.09
 124,590 11.09 11.27 11.05 20 0 0.0
07/08/2018
11.09
 197,820 11.34 11.38 11.09 1,000 40,400 -0.6
06/08/2018
11.34
 142,450 11.34 11.56 11.27 0 5,000 -0.1
03/08/2018
11.34
 392,950 11.45 11.52 11.34 10 6,940 -0.1
02/08/2018
11.45
 296,110 11.49 11.56 11.41 30,000 0 0.5
01/08/2018
11.49
 323,370 11.49 11.63 11.45 40,010 0 0.6
31/07/2018
11.49
 550,410 11.63 11.85 11.49 300 0 0.0
30/07/2018
11.63
 271,630 11.41 11.81 11.56 0 0 0
27/07/2018
11.41
 525,250 11.63 11.92 11.41 0 50,000 -0.8
26/07/2018
11.63
 176,570 11.49 11.74 11.49 0 0 0
25/07/2018
11.49
 123,550 11.70 11.81 11.49 0 0 0
24/07/2018
11.70
 427,710 11.92 11.96 11.70 1,000 0 0.0
23/07/2018
11.92
 858,030 11.38 11.99 11.34 0 0 0
20/07/2018
11.38
 233,560 11.49 11.63 11.27 0 5,000 -0.1
19/07/2018
11.49
 184,490 11.63 11.85 11.49 10 0 0.0
18/07/2018
11.63
 326,280 11.12 11.67 11.12 0 5,000 -0.1
17/07/2018
11.12
 302,910 11.12 11.27 11.05 0 0 0
16/07/2018
11.12
 164,670 11.12 11.41 11.09 10 0 0.0
13/07/2018
11.12
 409,420 11.05 11.20 11.01 10 0 0.0
12/07/2018
11.05
 385,840 11.05 11.20 11.01 0 0 0
11/07/2018
11.05
 335,220 11.41 11.41 10.90 10 0 0.0
10/07/2018
11.41
 223,300 11.52 11.63 11.27 10 0 0.0
09/07/2018
11.52
 223,150 11.56 11.89 11.52 1,550 0 0.0
06/07/2018
11.56
 275,200 11.20 11.92 10.98 0 0 0
05/07/2018
11.20
 320,070 11.52 11.81 11.12 0 0 0
04/07/2018
11.52
 619,960 11.59 11.99 11.49 790 60,700 -1.0
03/07/2018
11.59
 1,110,690 11.99 12.07 11.56 10 0 0.0
02/07/2018
11.99
 457,280 12.32 12.39 11.81 1,010 1,760 -0.0
29/06/2018
12.32
 508,690 12.36 12.43 12.32 0 0 0
28/06/2018
12.36
 1,013,450 12.58 12.61 12.29 100,000 0 1.7
27/06/2018
12.58
 275,520 12.50 12.69 12.39 0 66,700 -1.1
26/06/2018
12.50
 352,660 12.72 12.72 12.43 10 0 0.0
25/06/2018
12.72
 331,470 12.50 12.72 12.54 10 10 0
22/06/2018
12.50
 183,870 12.25 12.61 12.10 0 0 0
21/06/2018
12.25
 1,591,020 12.29 12.79 12.21 0 300,000 -5.1
20/06/2018
12.29
 317,060 11.85 12.47 11.85 0 0 0
19/06/2018
11.85
 900,900 12.36 12.36 11.67 10 0 0.0
18/06/2018
12.36
 766,570 12.72 13.01 12.29 460 6,670 -0.1
15/06/2018
12.72
 614,700 12.43 12.94 12.50 0 0 0
14/06/2018
12.43
 412,880 12.21 12.87 12.14 100 0 0.0
13/06/2018
12.21
 215,320 12.29 12.36 12.07 0 10 -0.0
12/06/2018
12.29
 957,080 12.36 12.36 11.85 0 0 0
11/06/2018
12.36
 643,780 12.87 12.94 12.36 0 0 0
08/06/2018
12.87
 1,938,560 12.03 12.87 11.78 5,000 0 0.1
07/06/2018
12.03
 748,190 11.78 12.07 11.49 0 0 0
06/06/2018
11.78
 514,870 11.56 11.78 11.34 22,000 20 0.3
05/06/2018
11.56
 935,700 11.20 11.59 11.09 1,500 0 0.0
04/06/2018
11.20
 478,750 10.72 11.20 10.54 1,070 0 0.0
01/06/2018
10.72
 573,960 10.54 10.90 10.47 0 10,020 -0.1
31/05/2018
10.54
 629,540 10.40 10.80 10.29 14,000 280,690 -3.8
30/05/2018
10.40
 731,360 10.18 10.65 10.21 0 136,610 -2.0
29/05/2018
10.18
 597,710 9.78 10.40 9.78 920 104,980 -1.4
28/05/2018
9.78
 1,403,930 10.50 10.50 9.78 104,010 196,000 -1.3
25/05/2018
10.50
 1,015,280 11.27 11.52 10.50 10 119,540 -1.8
24/05/2018
11.27
 360,530 11.67 11.78 11.27 0 0 0
23/05/2018
11.67
 252,640 11.56 11.70 11.34 1,900 0 0.0
22/05/2018
11.56
 602,490 11.96 11.96 11.49 48,220 48,220 0
21/05/2018
11.96
 318,080 11.99 12.29 11.89 5,000 0 0.1
18/05/2018
11.99
 660,000 12.14 12.36 11.85 0 307,160 -5.1
17/05/2018
12.14
 699,360 12.58 12.58 12.03 194,000 409,340 -3.6
16/05/2018
12.58
 713,710 12.65 12.90 12.36 0 203,220 -3.5
15/05/2018
12.65
 516,160 12.79 12.90 12.36 0 174,000 -3.1
14/05/2018
12.79
 772,360 12.29 12.94 12.43 28,150 251,320 -3.9
11/05/2018
12.29
 513,700 12.36 12.50 12.18 0 169,500 -2.9
10/05/2018
12.36
 820,540 12.61 13.19 12.36 0 139,660 -2.5
09/05/2018
12.61
 1,107,490 11.81 12.61 11.81 80 10,000 -0.2
08/05/2018
11.81
 796,570 12.07 12.07 11.81 0 494,880 -8.1
07/05/2018
12.07
 321,930 11.92 12.07 11.81 500 95,570 -1.6
04/05/2018
11.92
 537,700 12.18 12.21 11.92 0 293,530 -4.9
03/05/2018
12.18
 328,270 12.03 12.21 11.78 5,200 104,890 -1.7
02/05/2018
12.03
 467,580 11.99 12.36 11.99 100 119,740 -2.0
27/04/2018
11.99
 767,870 12.21 12.58 11.99 0 151,250 -2.5
26/04/2018
12.21
 790,580 12.94 13.09 12.21 514,200 628,100 -2.0
24/04/2018
12.94
 317,110 12.72 13.16 12.50 0 0 0
23/04/2018
12.72
 883,420 13.34 13.38 12.72 250,630 96,880 2.8
20/04/2018
13.34
 1,402,790 13.56 13.56 13.16 0 520,290 -9.5
19/04/2018
13.56
 342,710 14.03 14.03 13.52 500 132,910 -2.5
18/04/2018
14.03
 231,580 14.39 14.54 14.03 880 101,280 -2.0
17/04/2018
14.39
 102,890 14.47 14.76 14.32 0 0 0
16/04/2018
14.47
 120,470 14.39 14.54 14.32 0 500 -0.0
13/04/2018
14.39
 351,710 14.65 15.19 14.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |