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)
23/06/2017
16.40
 2,225,950 15.33 16.40 15.14 0 0 0
22/06/2017
15.33
 1,143,530 14.61 15.46 14.86 0 0 0
21/06/2017
14.61
 1,395,120 14.77 14.89 14.42 0 0 0
20/06/2017
14.77
 1,023,630 15.08 15.24 14.77 0 0 0
19/06/2017
15.08
 775,260 15.24 15.46 15.08 0 0 0
16/06/2017
15.24
 470,810 15.05 15.36 14.99 0 0 0
15/06/2017
15.05
 1,038,240 14.61 15.30 14.52 0 0 0
14/06/2017
14.61
 589,370 14.77 15.05 14.61 0 0 0
13/06/2017
14.77
 1,984,480 15.71 15.71 14.77 0 0 0
12/06/2017
15.71
 803,300 15.55 16.02 15.52 0 0 0
09/06/2017
15.55
 702,300 15.43 16.02 15.43 0 10,500 -0.3
08/06/2017: Cổ tức tiền mặt tỉ lệ: 10%
08/06/2017
15.43
 1,215,260 15.52 16.02 15.21 0 0 0
07/06/2017
15.52
 1,256,120 15.25 15.58 15.16 0 0 0
06/06/2017
15.25
 1,340,510 14.55 15.40 14.55 0 10,100 -0.3
05/06/2017
14.55
 1,232,470 14.55 15.40 14.49 0 0 0
02/06/2017
14.55
 2,216,630 13.62 14.55 13.62 0 2,800 -0.1
01/06/2017
13.62
 991,920 13.29 13.83 13.29 0 0 0
31/05/2017
13.29
 1,004,450 13.17 13.68 13.29 0 200 -0.0
30/05/2017
13.17
 1,076,690 13.11 13.53 12.98 0 500 -0.0
29/05/2017
13.11
 801,370 12.80 13.23 12.74 0 9,900 -0.2
26/05/2017
12.80
 598,750 13.14 13.26 12.77 0 0 0
25/05/2017
13.14
 1,081,810 13.11 13.59 13.11 0 0 0
24/05/2017
13.11
 1,778,710 12.44 13.23 12.68 0 10,600 -0.2
23/05/2017
12.44
 782,620 12.29 12.62 12.20 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |