CTCP FECON (fcn)

12.70
-0.05
(-0.39%)
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
(2026-02-11) 		-1.90 -13.72% 17,052,200 -627,700 -8.8
11.20
13.85
12.75
2 tháng
(2026-01-12) 		-2.85 -19.26% 38,750,900 -1,734,600 -24.6
11.20
14.80
12.75
3 tháng
(2025-12-15) 		-3.22 -21.22% 60,063,600 -2,376,000 -34.7
11.20
16.65
12.75
6 tháng
(2025-09-15) 		-5.85 -32.87% 151,840,700 -2,622,300 -39.8
11.20
18.73
12.75
12 tháng
(2025-03-18) 		-1.85 -13.42% 463,203,400 215,175 6.5
10.88
19.22
12.75
24 tháng
(2024-03-25) 		-4.19 -25.98% 662,849,000 -2,351,143 -32.7
10.88
19.22
12.75
36 tháng
(2023-03-29) 		0.62 5.45% 1,446,120,600 -3,127,038 -52.4
10.75
19.22
12.75
60 tháng
(2021-04-08) 		-1.71 -12.51% 3,161,795,600 -13,728,310 -174.0
6.02
34.25
12.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/05/2017
12.29
 805,340 12.23 12.56 12.14 0 0 0
19/05/2017
12.23
 336,050 12.11 12.32 12.08 0 0 0
18/05/2017
12.11
 317,520 12.38 12.38 12.11 0 0 0
17/05/2017
12.38
 510,200 12.44 12.50 12.20 0 0 0
16/05/2017
12.44
 947,800 12.23 12.80 12.23 0 0 0
15/05/2017
12.23
 493,350 12.26 12.38 12.14 0 31,400 -0.6
12/05/2017
12.26
 885,920 11.99 12.35 12.05 0 0 0
11/05/2017
11.99
 332,170 11.93 12.05 11.87 0 0 0
10/05/2017
11.93
 450,770 12.08 12.14 11.93 0 0 0
09/05/2017
12.08
 460,600 11.78 12.08 11.69 0 0 0
08/05/2017
11.78
 240,080 11.57 11.81 11.60 0 0 0
05/05/2017
11.57
 233,560 11.50 11.66 11.41 0 0 0
04/05/2017
11.50
 317,210 11.72 11.72 11.50 0 0 0
03/05/2017
11.72
 287,740 11.93 11.93 11.60 0 0 0
28/04/2017
11.93
 245,900 11.96 12.02 11.78 0 0 0
27/04/2017
11.96
 410,870 11.69 12.05 11.66 0 0 0
26/04/2017
11.69
 195,460 11.69 11.78 11.63 0 0 0
25/04/2017
11.69
 224,170 11.78 11.84 11.54 0 0 0
24/04/2017
11.78
 779,950 11.26 11.96 11.26 0 0 0
21/04/2017
11.26
 198,140 11.26 11.29 11.20 360,140 360,140 0
20/04/2017
11.26
 151,520 11.29 11.38 11.23 0 0 0
19/04/2017
11.29
 294,810 11.29 11.47 11.17 300,000 339,860 -0.8
18/04/2017
11.29
 352,760 11.11 11.29 10.96 0 0 0
17/04/2017
11.11
 550,800 11.47 11.66 11.11 0 280,000 -5.2
14/04/2017
11.47
 596,830 11.69 11.78 11.35 0 0 0
13/04/2017
11.69
 302,550 11.78 11.84 11.69 0 0 0
12/04/2017
11.78
 244,370 11.90 11.93 11.72 0 0 0
11/04/2017
11.90
 296,420 11.87 12.02 11.87 0 0 0
10/04/2017
11.87
 364,230 11.87 12.02 11.87 0 0 0
07/04/2017
11.87
 202,640 11.90 11.96 11.81 0 0 0
05/04/2017
11.90
 175,490 11.90 12.02 11.87 249,000 249,000 0
04/04/2017
11.90
 187,280 12.11 12.23 11.90 0 0 0
03/04/2017
12.11
 434,670 11.87 12.20 11.84 0 0 0
31/03/2017
11.87
 301,110 11.96 11.99 11.87 0 0 0
30/03/2017
11.96
 264,840 12.05 12.08 11.93 0 0 0
29/03/2017
12.05
 440,270 12.05 12.14 11.93 0 0 0
28/03/2017
12.05
 521,900 12.26 12.32 12.05 800,000 800,000 0
27/03/2017
12.26
 376,190 12.38 12.41 12.20 0 0 0
24/03/2017
12.38
 431,440 12.44 12.56 12.32 0 0 0
23/03/2017
12.44
 225,110 12.41 12.50 12.32 370,000 370,000 0
22/03/2017
12.41
 1,372,900 12.02 12.77 12.08 400,000 400,000 0
21/03/2017
12.02
 333,440 12.08 12.26 11.96 500,012 500,012 0
20/03/2017
12.08
 385,500 12.08 12.26 12.08 0 0 0
17/03/2017
12.08
 731,110 11.84 12.26 11.96 0 0 0
16/03/2017
11.84
 185,430 11.78 11.84 11.66 0 0 0
15/03/2017
11.78
 204,460 11.75 11.84 11.63 0 0 0
14/03/2017
11.75
 209,230 11.78 11.96 11.75 0 0 0
13/03/2017
11.78
 425,450 11.93 12.02 11.72 0 0 0
10/03/2017
11.93
 338,720 12.08 12.20 11.93 0 0 0
09/03/2017
12.08
 278,990 12.20 12.35 12.08 0 0 0
08/03/2017
12.20
 607,110 12.32 12.68 12.20 0 0 0
07/03/2017
12.32
 502,510 12.02 12.50 12.02 0 0 0
06/03/2017
12.02
 443,680 12.17 12.26 11.90 0 0 0
03/03/2017
12.17
 254,780 12.20 12.20 11.84 0 0 0
02/03/2017
12.20
 318,070 12.11 12.35 12.02 0 0 0
01/03/2017
12.11
 722,660 12.44 12.56 11.96 0 0 0
28/02/2017
12.44
 1,025,200 12.62 12.98 12.38 0 0 0
27/02/2017
12.62
 337,960 12.68 12.80 12.38 0 0 0
24/02/2017
12.68
 1,306,140 12.65 13.04 12.47 0 0 0
23/02/2017
12.65
 2,277,200 11.84 12.65 11.96 0 0 0
22/02/2017
11.84
 202,690 11.84 11.90 11.75 0 0 0
21/02/2017
11.84
 416,160 11.63 11.96 11.72 0 0 0
20/02/2017
11.63
 264,970 11.63 11.78 11.57 514,780 514,780 0
17/02/2017
11.63
 262,980 11.69 11.75 11.50 800,000 800,000 0
16/02/2017
11.69
 209,370 11.93 11.93 11.69 2,210 0 0.0
15/02/2017
11.93
 427,480 11.81 12.08 11.75 2,800 0 0.1
14/02/2017
11.81
 271,960 11.90 11.90 11.72 0 0 0
13/02/2017
11.90
 408,650 11.93 12.14 11.84 0 0 0
10/02/2017
11.93
 628,980 11.60 12.14 11.60 2,200 5,010 -0.1
09/02/2017
11.60
 338,830 11.47 11.63 11.44 0 0 0
08/02/2017
11.47
 186,760 11.41 11.47 11.32 120,620 120,620 0
07/02/2017
11.41
 368,170 11.17 11.60 11.14 730,000 732,200 -0.0
06/02/2017
11.17
 231,590 11.17 11.17 11.05 100,000 100,000 0
03/02/2017
11.17
 76,440 11.41 11.41 11.17 0 0 0
02/02/2017
11.41
 59,690 11.23 11.41 11.23 0 0 0
25/01/2017
11.23
 64,410 11.20 11.35 11.11 0 0 0
24/01/2017
11.20
 45,040 11.17 11.23 11.11 600 0 0.0
23/01/2017
11.17
 37,540 11.17 11.35 11.11 0 0 0
20/01/2017
11.17
 74,070 10.99 11.44 11.08 0 0 0
19/01/2017
10.99
 91,780 11.17 11.17 10.99 300,000 300,600 -0.0
18/01/2017
11.17
 34,660 11.38 11.38 11.17 127,620 127,620 0
17/01/2017
11.38
 51,240 11.41 11.47 11.32 155,680 155,680 0
16/01/2017
11.41
 69,940 11.54 11.60 11.38 0 0 0
13/01/2017
11.54
 210,940 11.60 11.66 11.54 6,000 0 0.1
12/01/2017
11.60
 123,200 11.66 11.66 11.50 0 0 0
11/01/2017
11.66
 84,060 11.69 11.75 11.54 0 0 0
10/01/2017
11.69
 117,660 11.69 11.78 11.60 0 6,000 -0.1
09/01/2017
11.69
 485,120 11.35 11.72 11.47 64,080 0 1.2
06/01/2017
11.35
 95,710 11.35 11.44 11.26 0 0 0
05/01/2017
11.35
 85,740 11.44 11.47 11.35 0 0 0
04/01/2017
11.44
 155,100 11.35 11.47 11.29 109,000 168,080 -1.1
03/01/2017
11.35
 128,630 11.54 11.54 11.23 0 0 0
30/12/2016
11.54
 227,380 11.35 11.54 11.23 0 0 0
29/12/2016
11.35
 174,470 11.32 11.35 11.17 13,000 5,000 0.1
28/12/2016
11.32
 36,730 11.29 11.32 11.23 0 0 0
27/12/2016
11.29
 90,690 11.29 11.41 11.23 0 0 0
26/12/2016
11.29
 92,830 11.29 11.47 11.29 0 13,000 -0.2
23/12/2016
11.29
 63,180 11.50 11.50 11.23 0 0 0
22/12/2016
11.50
 131,500 11.47 11.66 11.26 0 0 0
21/12/2016
11.47
 94,430 11.32 11.47 11.23 13,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |