CTCP FECON (fcn)

15.35
0.15
(0.99%)
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
(2025-11-05) 		-0.20 -1.30% 12,334,800 2,300 -0.1
14.65
15.60
15.35
2 tháng
(2025-10-06) 		-2.20 -12.64% 42,952,600 76,800 1.2
14.65
17.50
15.35
3 tháng
(2025-09-08) 		-1.80 -10.59% 91,714,200 -666,300 -12.1
14.65
19.20
15.35
6 tháng
(2025-06-09) 		1.30 9.35% 320,497,700 2,081,531 39.4
13.45
19.70
15.35
12 tháng
(2024-12-10) 		2.55 20.16% 479,417,500 2,540,857 40.8
11.15
19.70
15.35
24 tháng
(2023-12-18) 		1.40 10.13% 745,747,700 -2,033,993 -29.2
11.15
19.70
15.35
36 tháng
(2022-12-21) 		6.35 71.81% 1,536,011,600 347,581 -5.1
8.69
19.70
15.35
60 tháng
(2020-12-31) 		2.25 17.40% 3,284,488,060 -33,270,780 -429.6
6.18
35.11
15.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/02/2017
11.92
 262,980 11.98 12.04 11.79 800,000 800,000 0
16/02/2017
11.98
 209,370 12.23 12.23 11.98 2,210 0 0.0
15/02/2017
12.23
 427,480 12.10 12.38 12.04 2,800 0 0.1
14/02/2017
12.10
 271,960 12.20 12.20 12.01 0 0 0
13/02/2017
12.20
 408,650 12.23 12.44 12.13 0 0 0
10/02/2017
12.23
 628,980 11.89 12.44 11.89 2,200 5,010 -0.1
09/02/2017
11.89
 338,830 11.76 11.92 11.73 0 0 0
08/02/2017
11.76
 186,760 11.70 11.76 11.61 120,620 120,620 0
07/02/2017
11.70
 368,170 11.45 11.89 11.42 730,000 732,200 -0.0
06/02/2017
11.45
 231,590 11.45 11.45 11.33 100,000 100,000 0
03/02/2017
11.45
 76,440 11.70 11.70 11.45 0 0 0
02/02/2017
11.70
 59,690 11.52 11.70 11.52 0 0 0
25/01/2017
11.52
 64,410 11.48 11.64 11.39 0 0 0
24/01/2017
11.48
 45,040 11.45 11.52 11.39 600 0 0.0
23/01/2017
11.45
 37,540 11.45 11.64 11.39 0 0 0
20/01/2017
11.45
 74,070 11.27 11.73 11.36 0 0 0
19/01/2017
11.27
 91,780 11.45 11.45 11.27 300,000 300,600 -0.0
18/01/2017
11.45
 34,660 11.67 11.67 11.45 127,620 127,620 0
17/01/2017
11.67
 51,240 11.70 11.76 11.61 155,680 155,680 0
16/01/2017
11.70
 69,940 11.83 11.89 11.67 0 0 0
13/01/2017
11.83
 210,940 11.89 11.95 11.83 6,000 0 0.1
12/01/2017
11.89
 123,200 11.95 11.95 11.79 0 0 0
11/01/2017
11.95
 84,060 11.98 12.04 11.83 0 0 0
10/01/2017
11.98
 117,660 11.98 12.07 11.89 0 6,000 -0.1
09/01/2017
11.98
 485,120 11.64 12.01 11.76 64,080 0 1.2
06/01/2017
11.64
 95,710 11.64 11.73 11.55 0 0 0
05/01/2017
11.64
 85,740 11.73 11.76 11.64 0 0 0
04/01/2017
11.73
 155,100 11.64 11.76 11.58 109,000 168,080 -1.1
03/01/2017
11.64
 128,630 11.83 11.83 11.52 0 0 0
30/12/2016
11.83
 227,380 11.64 11.83 11.52 0 0 0
29/12/2016
11.64
 174,470 11.61 11.64 11.45 13,000 5,000 0.1
28/12/2016
11.61
 36,730 11.58 11.61 11.52 0 0 0
27/12/2016
11.58
 90,690 11.58 11.70 11.52 0 0 0
26/12/2016
11.58
 92,830 11.58 11.76 11.58 0 13,000 -0.2
23/12/2016
11.58
 63,180 11.79 11.79 11.52 0 0 0
22/12/2016
11.79
 131,500 11.76 11.95 11.55 0 0 0
21/12/2016
11.76
 94,430 11.61 11.76 11.52 13,000 0 0.2
20/12/2016
11.61
 154,860 11.45 11.70 11.52 6,000 0 0.1
19/12/2016
11.45
 165,320 11.30 11.64 11.30 5,000 0 0.1
16/12/2016
11.30
 171,590 11.27 11.33 11.14 0 13,000 -0.2
15/12/2016
11.27
 105,620 11.08 11.39 11.08 0 6,000 -0.1
14/12/2016
11.08
 80,530 10.99 11.18 10.99 3,920 5,000 -0.0
13/12/2016
10.99
 130,540 11.14 11.30 10.96 0 0 0
12/12/2016
11.14
 113,540 11.33 11.36 11.14 0 0 0
09/12/2016
11.33
 64,330 11.33 11.48 11.27 0 3,920 -0.1
08/12/2016
11.33
 80,030 11.30 11.52 11.33 0 0 0
07/12/2016
11.30
 129,340 11.33 11.45 11.30 0 0 0
06/12/2016
11.33
 173,550 11.45 11.52 11.27 0 0 0
05/12/2016
11.45
 156,740 11.76 11.76 11.33 0 0 0
02/12/2016
11.76
 105,310 11.86 11.89 11.76 100 0 0.0
01/12/2016
11.86
 28,740 11.92 11.95 11.86 0 0 0
30/11/2016
11.92
 123,630 11.95 12.04 11.83 0 0 0
29/11/2016
11.95
 104,820 11.95 12.01 11.95 0 90 -0.0
28/11/2016
11.95
 59,010 11.89 12.07 11.89 0 0 0
25/11/2016
11.89
 77,010 11.89 12.07 11.89 0 10 -0.0
24/11/2016
11.89
 192,200 12.07 12.13 11.89 0 0 0
23/11/2016
12.07
 88,620 12.20 12.20 12.07 0 0 0
22/11/2016
12.20
 101,780 12.20 12.26 12.20 0 0 0
21/11/2016
12.20
 259,890 12.26 12.44 12.20 128,660 0 2.6
18/11/2016
12.26
 659,850 11.98 12.32 12.04 509,940 0 10.1
17/11/2016
11.98
 146,030 12.13 12.13 11.98 0 0 0
16/11/2016
12.13
 214,330 12.01 12.13 12.01 0 0 0
15/11/2016
12.01
 193,330 12.07 12.20 12.01 0 0 0
14/11/2016
12.07
 295,020 12.01 12.26 11.95 0 0 0
11/11/2016
12.01
 64,990 11.98 12.07 11.92 0 0 0
10/11/2016
11.98
 126,490 11.76 12.04 11.89 0 0 0
09/11/2016
11.76
 221,270 12.07 12.07 11.27 0 0 0
08/11/2016
12.07
 127,710 12.13 12.32 12.07 1,820 0 0.0
07/11/2016
12.13
 82,930 12.20 12.20 12.04 0 0 0
04/11/2016
12.20
 32,010 12.07 12.20 12.01 0 0 0
03/11/2016
12.07
 78,900 12.13 12.26 11.89 0 1,820 -0.0
02/11/2016
12.13
 77,380 12.51 12.51 12.13 0 0 0
01/11/2016
12.51
 182,680 12.26 12.57 12.26 0 0 0
31/10/2016
12.26
 142,770 12.07 12.38 12.10 0 0 0
28/10/2016
12.07
 130,620 12.20 12.38 12.04 0 0 0
27/10/2016
12.20
 72,890 12.32 12.32 12.20 0 0 0
26/10/2016
12.32
 74,030 12.26 12.32 12.20 0 0 0
25/10/2016
12.26
 117,230 12.26 12.35 12.13 0 0 0
24/10/2016
12.26
 104,990 12.41 12.51 12.26 0 0 0
21/10/2016
12.41
 119,700 12.41 12.57 12.32 0 0 0
20/10/2016
12.41
 115,840 12.57 12.57 12.41 0 0 0
19/10/2016
12.57
 54,350 12.51 12.63 12.48 0 0 0
18/10/2016
12.51
 212,960 12.38 12.66 12.26 0 0 0
17/10/2016
12.38
 158,820 12.57 12.63 11.76 0 0 0
14/10/2016
12.57
 156,920 12.69 12.72 12.57 0 0 0
13/10/2016
12.69
 52,320 12.60 12.72 12.60 0 0 0
12/10/2016
12.60
 63,830 12.57 12.75 12.60 0 0 0
11/10/2016
12.57
 194,470 12.51 12.66 12.48 20,000 0 0.4
10/10/2016
12.51
 129,280 12.69 12.69 12.51 0 0 0
07/10/2016
12.69
 163,130 12.72 12.75 12.66 0 0 0
06/10/2016
12.72
 141,200 12.78 12.82 12.72 0 20,000 -0.4
05/10/2016
12.78
 136,420 12.75 12.94 12.78 0 0 0
04/10/2016
12.75
 223,860 12.75 12.88 12.72 0 0 0
03/10/2016
12.75
 295,300 12.88 13.00 12.72 0 0 0
30/09/2016
12.88
 224,660 13.00 13.00 12.88 5,000 0 0.1
29/09/2016
13.00
 498,990 13.19 13.25 12.94 0 0 0
28/09/2016
13.19
 435,010 13.37 13.37 13.19 0 0 0
27/09/2016
13.37
 791,160 13.25 13.43 13.13 0 5,000 -0.1
26/09/2016
13.25
 220,930 13.13 13.31 13.13 0 0 0
23/09/2016
13.13
 470,320 13.00 13.31 13.00 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |