CTCP FECON (fcn)

13.15
-0.05
(-0.38%)
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
(2026-03-31) 		0.05 0.38% 20,666,000 -200,000 1.7
12.80
13.90
13.15
2 tháng
(2026-03-02) 		0.10 0.77% 45,319,900 197,500 6.4
11.20
13.90
13.15
3 tháng
(2026-01-30) 		-0.70 -5.05% 55,042,100 -521,500 -3.5
11.20
14.50
13.15
6 tháng
(2025-11-03) 		-1.58 -10.72% 119,645,400 -2,340,500 -31.1
11.20
16.65
13.15
12 tháng
(2025-05-05) 		-0.90 -6.38% 462,813,900 193,731 11.0
11.20
19.22
13.15
24 tháng
(2024-05-10) 		-2.21 -14.41% 650,597,500 -652,643 -1.4
10.88
19.22
13.15
36 tháng
(2023-05-16) 		0.07 0.57% 1,411,296,700 -3,227,493 -48.9
10.88
19.22
13.15
60 tháng
(2021-05-26) 		2.77 26.64% 3,133,818,800 -8,543,610 -109.1
6.02
34.25
13.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/11/2017
14.74
 775,910 14.48 14.96 14.14 0 10,000 -0.2
23/11/2017
14.48
 837,840 14.55 14.77 14.39 0 12,200 -0.3
22/11/2017
14.55
 421,110 14.48 14.67 14.45 650 20,000 -0.4
21/11/2017
14.48
 855,230 14.77 14.77 14.39 0 0 0
20/11/2017
14.77
 753,540 14.92 14.96 14.55 0 3,800 -0.1
17/11/2017
14.92
 1,210,910 15.21 15.36 14.92 259,200 0 6.2
16/11/2017
15.21
 1,441,840 14.96 15.33 14.96 292,570 2,450 7.0
15/11/2017
14.96
 461,050 14.96 15.08 14.80 6,500 0 0.2
14/11/2017
14.96
 1,479,580 15.02 15.40 14.96 16,870 5,050 0.3
13/11/2017
15.02
 1,355,560 14.55 15.08 14.48 16,000 5,000 0.3
10/11/2017
14.55
 845,430 14.64 14.77 14.42 37,800 0 0.9
09/11/2017
14.64
 954,910 14.30 14.74 14.33 46,800 0 1.1
08/11/2017
14.30
 610,050 14.08 14.30 14.11 112,880 0 2.6
07/11/2017
14.08
 414,830 14.23 14.36 14.08 12,750 0 0.3
06/11/2017
14.23
 325,840 14.08 14.36 14.01 18,100 0 0.4
03/11/2017
14.08
 614,640 13.82 14.26 13.32 190 0 0.0
02/11/2017
13.82
 571,160 14.45 14.58 13.82 22,300 0 0.5
01/11/2017
14.45
 700,630 14.45 14.96 14.45 28,100 0 0.6
31/10/2017
14.45
 487,220 14.20 14.58 14.20 2,800 0 0.1
30/10/2017
14.20
 658,170 14.83 14.89 14.14 10,970 0 0.3
27/10/2017
14.83
 266,330 14.86 14.86 14.61 5,600 1,000 0.1
26/10/2017
14.86
 798,090 14.96 14.99 14.64 520,220 0 12.3
25/10/2017
14.96
 607,280 14.83 15.08 14.74 324,590 1,000 7.7
24/10/2017
14.83
 656,230 14.52 15.02 14.52 167,410 50 3.9
23/10/2017
14.52
 810,340 15.08 15.08 14.33 900 5,000 -0.1
20/10/2017
15.08
 1,338,800 15.11 15.36 14.99 500,510 5,800 11.9
19/10/2017
15.11
 1,414,060 15.02 15.52 15.08 200,000 200 4.9
18/10/2017
15.02
 1,575,430 14.74 15.36 14.77 609,100 12,000 14.4
17/10/2017
14.74
 1,665,180 14.33 14.96 14.39 454,290 6,000 10.6
16/10/2017
14.33
 710,930 14.52 14.70 14.20 0 0 0
13/10/2017
14.52
 742,260 14.11 14.52 13.82 0 0 0
12/10/2017
14.11
 523,550 14.20 14.36 14.04 0 2,000 -0.0
11/10/2017
14.20
 875,820 13.86 14.30 13.95 0 4,200 -0.1
10/10/2017
13.86
 612,760 13.45 13.89 13.45 0 0 0
09/10/2017
13.45
 196,800 13.57 13.64 13.32 0 0 0
06/10/2017
13.57
 187,270 13.64 13.70 13.48 0 0 0
05/10/2017
13.64
 172,100 13.64 13.79 13.48 0 0 0
04/10/2017
13.64
 542,010 13.32 13.70 13.13 0 0 0
03/10/2017
13.32
 686,860 13.38 13.45 12.91 0 0 0
02/10/2017
13.38
 291,590 13.57 13.82 13.26 0 0 0
29/09/2017
13.57
 526,000 13.89 14.01 13.57 0 0 0
28/09/2017
13.89
 705,550 14.20 14.48 13.70 0 0 0
27/09/2017
14.20
 658,430 14.17 14.39 14.11 0 0 0
26/09/2017
14.17
 402,260 14.20 14.30 14.04 0 0 0
25/09/2017
14.20
 421,420 14.17 14.42 14.08 0 0 0
22/09/2017
14.17
 1,374,080 14.33 14.77 14.11 0 600 -0.0
21/09/2017
14.33
 1,223,320 13.42 14.33 13.89 0 500 -0.0
20/09/2017
13.42
 504,730 13.64 13.64 13.35 0 0 0
19/09/2017
13.64
 459,170 13.76 13.82 13.51 0 0 0
18/09/2017
13.76
 611,710 13.67 13.98 13.57 0 0 0
15/09/2017
13.67
 818,930 13.32 13.70 13.20 0 0 0
14/09/2017
13.32
 700,010 13.01 13.45 13.01 0 0 0
13/09/2017
13.01
 265,010 12.94 13.20 12.91 0 0 0
12/09/2017
12.94
 269,440 12.69 12.94 12.69 0 0 0
11/09/2017
12.69
 557,110 13.01 13.16 12.63 0 0 0
08/09/2017
13.01
 278,720 12.98 13.13 12.94 0 0 0
07/09/2017
12.98
 364,370 13.16 13.38 12.98 240,000 240,000 0
06/09/2017
13.16
 476,350 13.23 13.23 12.94 240,000 240,000 0
05/09/2017
13.23
 262,660 13.42 13.45 13.23 0 0 0
01/09/2017
13.42
 357,350 13.26 13.51 13.20 0 0 0
31/08/2017
13.26
 335,410 13.45 13.51 13.20 0 0 0
30/08/2017
13.45
 355,880 13.57 13.60 13.32 0 0 0
29/08/2017
13.57
 1,129,830 13.04 13.64 13.04 0 0 0
28/08/2017
13.04
 439,980 13.20 13.35 12.98 0 0 0
25/08/2017
13.20
 580,890 12.88 13.20 12.85 0 0 0
24/08/2017
12.88
 725,590 12.82 13.16 12.82 0 0 0
23/08/2017
12.82
 849,550 13.01 13.38 12.82 0 0 0
22/08/2017
13.01
 1,601,960 13.82 13.82 13.01 0 260,000 -5.4
21/08/2017
13.82
 841,190 14.45 14.45 13.82 430,784 430,784 0
18/08/2017
14.45
 562,430 14.58 14.67 14.26 0 0 0
17/08/2017
14.58
 576,150 14.83 14.83 14.52 50,000 50,000 0
16/08/2017
14.83
 1,071,680 14.61 14.99 14.52 0 0 0
15/08/2017
14.61
 1,317,660 14.01 14.70 14.26 0 0 0
14/08/2017
14.01
 808,260 14.17 14.17 13.82 0 0 0
11/08/2017
14.17
 655,310 14.33 14.33 13.82 0 0 0
10/08/2017
14.33
 543,100 14.14 14.39 14.14 0 0 0
09/08/2017
14.14
 1,397,540 14.01 14.39 13.98 0 0 0
08/08/2017
14.01
 2,624,590 14.83 14.83 14.01 0 0 0
07/08/2017
14.83
 1,130,200 15.08 15.36 14.80 0 0 0
04/08/2017
15.08
 621,860 15.14 15.40 14.96 0 0 0
03/08/2017
15.14
 1,310,770 14.77 15.21 14.45 0 0 0
02/08/2017
14.77
 1,077,540 15.24 15.24 14.70 0 0 0
01/08/2017
15.24
 798,430 15.55 15.58 15.14 0 0 0
31/07/2017
15.55
 498,440 15.55 15.55 15.27 0 0 0
28/07/2017
15.55
 608,720 15.71 15.84 15.40 0 0 0
27/07/2017
15.71
 750,170 15.46 15.90 15.36 0 0 0
26/07/2017
15.46
 681,860 15.08 15.55 15.08 0 0 0
25/07/2017
15.08
 584,900 14.83 15.08 14.52 0 0 0
24/07/2017
14.83
 874,550 15.33 15.33 14.45 0 0 0
21/07/2017
15.33
 798,590 15.21 15.65 15.14 0 0 0
20/07/2017
15.21
 1,140,770 15.33 15.33 14.74 0 0 0
19/07/2017
15.33
 2,433,440 16.18 16.31 15.11 100,000 100,000 0
18/07/2017
16.18
 2,902,150 17.37 17.41 16.18 0 5,000 -0.1
17/07/2017
17.37
 1,144,330 17.34 17.78 17.03 0 0 0
14/07/2017
17.34
 1,424,100 17.15 17.85 17.12 0 0 0
13/07/2017
17.15
 910,270 17.06 17.25 17.03 0 0 0
12/07/2017
17.06
 1,297,400 17.28 17.59 17.06 0 0 0
11/07/2017
17.28
 1,183,060 17.34 17.53 16.90 0 0 0
10/07/2017
17.34
 1,288,320 17.66 17.94 17.34 34,480 35,340 -0.0
07/07/2017
17.66
 2,373,450 17.28 18.10 17.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |