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)
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
11/11/2016
11.72
 64,990 11.69 11.78 11.63 0 0 0
10/11/2016
11.69
 126,490 11.47 11.75 11.60 0 0 0
09/11/2016
11.47
 221,270 11.78 11.78 10.99 0 0 0
08/11/2016
11.78
 127,710 11.84 12.02 11.78 1,820 0 0.0
07/11/2016
11.84
 82,930 11.90 11.90 11.75 0 0 0
04/11/2016
11.90
 32,010 11.78 11.90 11.72 0 0 0
03/11/2016
11.78
 78,900 11.84 11.96 11.60 0 1,820 -0.0
02/11/2016
11.84
 77,380 12.20 12.20 11.84 0 0 0
01/11/2016
12.20
 182,680 11.96 12.26 11.96 0 0 0
31/10/2016
11.96
 142,770 11.78 12.08 11.81 0 0 0
28/10/2016
11.78
 130,620 11.90 12.08 11.75 0 0 0
27/10/2016
11.90
 72,890 12.02 12.02 11.90 0 0 0
26/10/2016
12.02
 74,030 11.96 12.02 11.90 0 0 0
25/10/2016
11.96
 117,230 11.96 12.05 11.84 0 0 0
24/10/2016
11.96
 104,990 12.11 12.20 11.96 0 0 0
21/10/2016
12.11
 119,700 12.11 12.26 12.02 0 0 0
20/10/2016
12.11
 115,840 12.26 12.26 12.11 0 0 0
19/10/2016
12.26
 54,350 12.20 12.32 12.17 0 0 0
18/10/2016
12.20
 212,960 12.08 12.35 11.96 0 0 0
17/10/2016
12.08
 158,820 12.26 12.32 11.47 0 0 0
14/10/2016
12.26
 156,920 12.38 12.41 12.26 0 0 0
13/10/2016
12.38
 52,320 12.29 12.41 12.29 0 0 0
12/10/2016
12.29
 63,830 12.26 12.44 12.29 0 0 0
11/10/2016
12.26
 194,470 12.20 12.35 12.17 20,000 0 0.4
10/10/2016
12.20
 129,280 12.38 12.38 12.20 0 0 0
07/10/2016
12.38
 163,130 12.41 12.44 12.35 0 0 0
06/10/2016
12.41
 141,200 12.47 12.50 12.41 0 20,000 -0.4
05/10/2016
12.47
 136,420 12.44 12.62 12.47 0 0 0
04/10/2016
12.44
 223,860 12.44 12.56 12.41 0 0 0
03/10/2016
12.44
 295,300 12.56 12.68 12.41 0 0 0
30/09/2016
12.56
 224,660 12.68 12.68 12.56 5,000 0 0.1
29/09/2016
12.68
 498,990 12.86 12.92 12.62 0 0 0
28/09/2016
12.86
 435,010 13.04 13.04 12.86 0 0 0
27/09/2016
13.04
 791,160 12.92 13.11 12.80 0 5,000 -0.1
26/09/2016
12.92
 220,930 12.80 12.98 12.80 0 0 0
23/09/2016
12.80
 470,320 12.68 12.98 12.68 1,000 0 0.0
22/09/2016
12.68
 475,460 12.65 12.89 12.68 0 0 0
21/09/2016
12.65
 309,510 12.65 12.80 12.65 0 0 0
20/09/2016
12.65
 261,220 12.41 12.74 12.47 0 1,000 -0.0
19/09/2016
12.41
 316,080 12.38 12.62 12.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |