CTCP FECON (fcn)

14
0.20
(1.45%)
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
(2025-12-29) 		-1.05 -7.07% 22,477,900 -1,239,200 -17.8
13.80
14.90
14
2 tháng
(2025-12-01) 		-0.49 -3.43% 49,650,200 -1,691,800 -25.4
13.80
16.65
14
3 tháng
(2025-10-30) 		-1.47 -9.60% 64,785,000 -1,701,700 -25.9
13.80
16.65
14
6 tháng
(2025-08-01) 		-1.76 -11.30% 272,522,500 88,731 3.9
13.80
19.22
14
12 tháng
(2025-02-03) 		-0.54 -3.76% 499,251,200 810,275 14.5
10.88
19.22
14
24 tháng
(2024-02-15) 		-0.29 -2.08% 741,843,200 -2,747,943 -40.9
10.88
19.22
14
36 tháng
(2023-02-13) 		3.82 38.33% 1,488,604,300 -2,031,538 -37.9
9.98
19.22
14
60 tháng
(2021-02-23) 		2.20 18.96% 3,241,691,600 -13,001,160 -163.6
6.02
34.25
14
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/12/2016
11.32
 154,860 11.17 11.41 11.23 6,000 0 0.1
19/12/2016
11.17
 165,320 11.02 11.35 11.02 5,000 0 0.1
16/12/2016
11.02
 171,590 10.99 11.05 10.87 0 13,000 -0.2
15/12/2016
10.99
 105,620 10.81 11.11 10.81 0 6,000 -0.1
14/12/2016
10.81
 80,530 10.72 10.90 10.72 3,920 5,000 -0.0
13/12/2016
10.72
 130,540 10.87 11.02 10.69 0 0 0
12/12/2016
10.87
 113,540 11.05 11.08 10.87 0 0 0
09/12/2016
11.05
 64,330 11.05 11.20 10.99 0 3,920 -0.1
08/12/2016
11.05
 80,030 11.02 11.23 11.05 0 0 0
07/12/2016
11.02
 129,340 11.05 11.17 11.02 0 0 0
06/12/2016
11.05
 173,550 11.17 11.23 10.99 0 0 0
05/12/2016
11.17
 156,740 11.47 11.47 11.05 0 0 0
02/12/2016
11.47
 105,310 11.57 11.60 11.47 100 0 0.0
01/12/2016
11.57
 28,740 11.63 11.66 11.57 0 0 0
30/11/2016
11.63
 123,630 11.66 11.75 11.54 0 0 0
29/11/2016
11.66
 104,820 11.66 11.72 11.66 0 90 -0.0
28/11/2016
11.66
 59,010 11.60 11.78 11.60 0 0 0
25/11/2016
11.60
 77,010 11.60 11.78 11.60 0 10 -0.0
24/11/2016
11.60
 192,200 11.78 11.84 11.60 0 0 0
23/11/2016
11.78
 88,620 11.90 11.90 11.78 0 0 0
22/11/2016
11.90
 101,780 11.90 11.96 11.90 0 0 0
21/11/2016
11.90
 259,890 11.96 12.14 11.90 128,660 0 2.6
18/11/2016
11.96
 659,850 11.69 12.02 11.75 509,940 0 10.1
17/11/2016
11.69
 146,030 11.84 11.84 11.69 0 0 0
16/11/2016
11.84
 214,330 11.72 11.84 11.72 0 0 0
15/11/2016
11.72
 193,330 11.78 11.90 11.72 0 0 0
14/11/2016
11.78
 295,020 11.72 11.96 11.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |