CTCP FECON (fcn)

12.80
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)
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
16/09/2016
12.38
 164,700 12.38 12.62 12.32 0 0 0
15/09/2016
12.38
 350,270 12.59 12.65 12.38 0 0 0
14/09/2016
12.59
 244,010 12.68 12.68 12.53 5,000 0 0.1
13/09/2016
12.68
 435,940 12.74 12.92 12.56 0 0 0
12/09/2016
12.74
 423,360 13.23 13.23 12.74 40,000 0 0.9
09/09/2016
13.23
 1,234,200 13.11 13.65 13.11 40,000 5,000 0.8
08/09/2016
13.11
 250,040 13.04 13.17 12.98 40,000 0 0.9
07/09/2016
13.04
 793,960 13.11 13.23 12.92 0 40,000 -0.9
06/09/2016
13.11
 1,323,380 12.98 13.35 12.80 0 40,000 -0.9
05/09/2016
12.98
 273,440 13.04 13.17 12.92 40 40,000 -0.9
01/09/2016
13.04
 831,310 12.92 13.17 12.74 0 0 0
31/08/2016
12.92
 1,702,010 12.20 12.98 12.20 0 0 0
30/08/2016
12.20
 146,470 12.26 12.26 12.08 60 0 0.0
29/08/2016
12.26
 224,180 12.44 12.50 12.26 0 0 0
26/08/2016
12.44
 347,090 12.08 12.56 12.14 0 0 0
25/08/2016
12.08
 82,370 12.08 12.20 12.08 0 100 -0.0
24/08/2016
12.08
 185,390 12.08 12.44 12.08 0 0 0
23/08/2016
12.08
 130,040 12.02 12.14 11.96 0 0 0
22/08/2016
12.02
 169,990 12.14 12.20 12.02 0 0 0
19/08/2016
12.14
 360,850 12.32 12.38 12.14 0 0 0
18/08/2016
12.32
 333,290 12.38 12.50 12.32 0 0 0
17/08/2016
12.38
 292,720 12.38 12.50 12.38 106,000 106,000 0
16/08/2016
12.38
 403,540 12.26 12.50 12.20 0 0 0
15/08/2016
12.26
 173,370 12.32 12.50 12.20 0 0 0
12/08/2016
12.32
 292,760 12.08 12.44 12.20 0 0 0
11/08/2016
12.08
 472,990 12.02 12.20 12.02 0 0 0
10/08/2016
12.02
 302,320 11.90 12.14 11.96 20,000 0 0.4
09/08/2016
11.90
 256,770 11.90 11.96 11.78 0 0 0
08/08/2016: Cổ tức tiền mặt tỉ lệ: 10%
08/08/2016
11.90
 279,930 11.90 12.14 11.11 0 0 0
05/08/2016
11.90
 538,280 11.95 12.01 11.67 0 20,000 -0.4
04/08/2016
11.95
 381,430 12.13 12.36 11.90 0 0 0
03/08/2016
12.13
 298,320 12.24 12.41 12.13 0 0 0
02/08/2016
12.24
 530,380 12.47 12.47 12.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |