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)
12/04/2018
14.65
 156,110 14.68 14.79 14.39 10,000 10,500 -0.0
11/04/2018
14.68
 532,420 15.19 15.27 14.14 0 0 0
10/04/2018
15.19
 356,840 15.34 15.48 15.05 0 0 0
09/04/2018
15.34
 373,700 15.30 15.56 15.27 0 3,000 -0.1
06/04/2018
15.30
 583,980 15.05 15.81 15.08 5,000 0 0.1
05/04/2018
15.05
 245,960 14.98 15.12 14.98 0 0 0
04/04/2018
14.98
 267,610 15.05 15.12 14.90 900 1,500 -0.0
03/04/2018
15.05
 204,180 15.19 15.19 14.90 1,100 13,000 -0.2
02/04/2018
15.19
 302,200 15.45 15.77 15.19 77,000 51,000 0.6
30/03/2018
15.45
 324,810 14.98 15.59 15.16 0 0 0
29/03/2018
14.98
 179,940 14.98 15.16 14.98 0 0 0
28/03/2018
14.98
 187,290 14.87 15.12 14.83 0 0 0
27/03/2018
14.87
 115,040 14.90 15.19 14.87 0 0 0
26/03/2018
14.90
 223,340 14.76 14.90 14.68 0 0 0
23/03/2018
14.76
 641,350 15.12 15.12 14.61 500 103,650 -2.1
22/03/2018
15.12
 450,600 15.27 15.56 15.08 0 267,880 -5.6
21/03/2018
15.27
 436,790 15.16 15.48 15.16 49,980 0 1.0
20/03/2018
15.16
 735,450 15.56 15.56 14.98 80,040 336,500 -5.4
19/03/2018
15.56
 264,360 15.41 15.92 15.37 5,700 0 0.1
16/03/2018
15.41
 487,080 15.56 15.70 15.23 1,800 200 0.0
15/03/2018
15.56
 407,500 15.99 16.14 15.56 0 5,000 -0.1
14/03/2018
15.99
 362,100 16.21 16.39 15.85 0 0 0
13/03/2018
16.21
 433,990 15.92 16.36 15.85 3,400 0 0.1
12/03/2018
15.92
 814,130 15.48 15.92 15.30 253,170 0 5.5
09/03/2018
15.48
 500,430 15.37 15.63 15.30 76,220 0 1.6
08/03/2018
15.37
 352,920 15.27 15.63 15.27 79,910 0 1.7
07/03/2018
15.27
 413,970 15.52 15.67 15.12 0 20,000 -0.4
06/03/2018
15.52
 326,760 15.16 15.56 15.12 0 0 0
05/03/2018
15.16
 767,500 15.05 15.77 15.12 0 2,960 -0.1
02/03/2018
15.05
 908,890 14.98 15.45 14.90 4,000 100,000 -2.0
01/03/2018
14.98
 488,930 14.83 14.98 14.76 3,000 103,820 -2.1
28/02/2018
14.83
 333,170 14.90 15.19 14.76 5,000 0 0.1
27/02/2018
14.90
 281,230 15.05 15.12 14.72 530 3,200 -0.1
26/02/2018
15.05
 281,450 15.41 15.63 14.68 4,560 0 0.1
23/02/2018
15.41
 696,850 15.12 15.41 15.12 0 0 0
22/02/2018
15.12
 422,470 15.05 15.41 14.79 11,000 28,000 -0.3
21/02/2018
15.05
 460,400 15.30 15.41 15.05 20,310 19,330 0.0
13/02/2018
15.30
 228,720 15.05 15.48 15.27 12,630 0 0.3
12/02/2018
15.05
 254,650 14.87 15.27 14.90 5,000 0 0.1
09/02/2018
14.87
 426,800 14.94 14.94 14.10 250 10,270 -0.2
08/02/2018
14.94
 181,830 15.41 15.63 14.90 10,000 0 0.2
07/02/2018
15.41
 301,430 15.27 15.99 15.41 1,190 9,000 -0.2
06/02/2018
15.27
 1,537,100 15.70 15.70 14.61 534,990 0 11.0
05/02/2018
15.70
 439,020 16.87 16.87 15.70 40,500 17,800 0.5
02/02/2018
16.87
 820,780 16.72 16.94 16.43 323,890 5,100 7.3
01/02/2018
16.72
 1,654,320 17.23 17.23 16.57 780,710 107,200 15.6
31/01/2018
17.23
 988,090 17.16 17.37 16.65 466,440 900 11.0
30/01/2018
17.16
 1,359,700 16.94 17.41 16.43 334,590 8,000 7.6
29/01/2018
16.94
 1,982,720 15.99 17.01 15.85 440,000 4,400 10.0
26/01/2018
15.99
 1,152,600 15.59 16.36 15.37 500,000 270,220 5.1
25/01/2018
15.59
 1,190,610 15.85 15.99 15.41 50,000 22,250 0.6
22/01/2018
15.85
 596,600 16.14 16.14 15.56 18,000 3,000 0.3
19/01/2018
16.14
 827,270 15.12 16.14 15.12 240,590 170 5.2
18/01/2018
15.12
 598,660 14.79 15.12 14.72 40,100 1,000 0.8
17/01/2018
14.79
 770,210 15.27 15.34 14.79 400 530 -0.0
16/01/2018
15.27
 969,990 15.70 15.70 15.12 200 830 -0.0
15/01/2018
15.70
 639,290 15.70 15.88 15.48 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
15.70
 1,736,790 14.71 15.70 15.48 3,200 35,100 -0.7
11/01/2018
14.70
 1,765,490 14.77 14.86 14.64 5,600 48,000 -1.0
10/01/2018
14.77
 1,171,300 14.77 14.99 14.70 3,100 52,030 -1.2
09/01/2018
14.77
 1,701,900 15.02 15.02 14.70 142,680 8,000 3.2
08/01/2018
15.02
 1,521,010 15.33 15.33 14.33 137,220 6,000 3.1
05/01/2018
15.33
 846,580 15.52 15.65 15.33 0 0 0
04/01/2018
15.52
 682,050 15.46 15.77 15.43 25,000 0 0.6
03/01/2018
15.46
 1,097,300 15.74 15.80 15.40 500 0 0.0
02/01/2018
15.74
 862,510 15.27 15.74 15.18 0 1,600 -0.0
29/12/2017
15.27
 505,860 15.30 15.52 15.21 0 0 0
28/12/2017
15.30
 475,370 15.33 15.40 15.11 820 0 0.0
27/12/2017
15.33
 452,420 15.43 15.55 15.33 0 0 0
26/12/2017
15.43
 319,820 15.24 15.52 15.21 0 0 0
25/12/2017
15.24
 444,610 15.36 15.46 15.21 0 0 0
22/12/2017
15.36
 705,840 15.58 15.58 15.36 88,650 10,000 1.9
21/12/2017
15.58
 802,920 15.90 16.09 15.58 48,000 100 1.2
20/12/2017
15.90
 605,370 15.93 16.24 15.90 123,000 0 3.1
19/12/2017
15.93
 1,172,590 16.12 16.40 15.90 5,000 5,000 -0.0
18/12/2017
16.12
 1,216,650 15.74 16.24 15.84 0 36,720 -0.9
15/12/2017
15.74
 493,710 15.77 15.96 15.71 0 0 0
14/12/2017
15.77
 399,280 15.40 15.77 15.27 600 0 0.0
13/12/2017
15.40
 379,690 15.52 15.77 15.40 500 0 0.0
12/12/2017
15.52
 1,009,150 15.21 15.65 14.96 203,100 0 5.0
11/12/2017
15.21
 605,700 15.71 15.71 15.21 3,000,150 2,994,150 0.1
08/12/2017
15.71
 560,630 15.68 15.87 15.46 3,900 23,330 -0.5
07/12/2017
15.68
 523,330 15.71 15.96 15.52 90,000 0 2.3
06/12/2017
15.71
 955,410 15.71 15.84 15.40 106,000 20,000 2.1
05/12/2017
15.71
 1,316,540 16.21 16.28 15.71 22,000 0 0.6
04/12/2017
16.21
 943,200 16.28 16.53 16.21 10,000 0 0.3
01/12/2017
16.28
 1,511,930 15.77 16.34 15.65 12,270 1,100 0.3
30/11/2017
15.77
 1,160,540 15.65 15.99 15.65 500 8,500 -0.2
29/11/2017
15.65
 1,923,160 15.71 15.96 15.65 20,000 370 0.5
28/11/2017
15.71
 2,966,000 14.92 15.80 14.96 3,100 6,700 -0.1
27/11/2017
14.92
 929,580 14.74 15.05 14.83 4,100 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |