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)
22/09/2016
13.00
 475,460 12.97 13.22 13.00 0 0 0
21/09/2016
12.97
 309,510 12.97 13.13 12.97 0 0 0
20/09/2016
12.97
 261,220 12.72 13.06 12.78 0 1,000 -0.0
19/09/2016
12.72
 316,080 12.69 12.94 12.66 0 0 0
16/09/2016
12.69
 164,700 12.69 12.94 12.63 0 0 0
15/09/2016
12.69
 350,270 12.91 12.97 12.69 0 0 0
14/09/2016
12.91
 244,010 13.00 13.00 12.85 5,000 0 0.1
13/09/2016
13.00
 435,940 13.06 13.25 12.88 0 0 0
12/09/2016
13.06
 423,360 13.56 13.56 13.06 40,000 0 0.9
09/09/2016
13.56
 1,234,200 13.43 13.99 13.43 40,000 5,000 0.8
08/09/2016
13.43
 250,040 13.37 13.50 13.31 40,000 0 0.9
07/09/2016
13.37
 793,960 13.43 13.56 13.25 0 40,000 -0.9
06/09/2016
13.43
 1,323,380 13.31 13.68 13.13 0 40,000 -0.9
05/09/2016
13.31
 273,440 13.37 13.50 13.25 40 40,000 -0.9
01/09/2016
13.37
 831,310 13.25 13.50 13.06 0 0 0
31/08/2016
13.25
 1,702,010 12.51 13.31 12.51 0 0 0
30/08/2016
12.51
 146,470 12.57 12.57 12.38 60 0 0.0
29/08/2016
12.57
 224,180 12.75 12.82 12.57 0 0 0
26/08/2016
12.75
 347,090 12.38 12.88 12.44 0 0 0
25/08/2016
12.38
 82,370 12.38 12.51 12.38 0 100 -0.0
24/08/2016
12.38
 185,390 12.38 12.75 12.38 0 0 0
23/08/2016
12.38
 130,040 12.32 12.44 12.26 0 0 0
22/08/2016
12.32
 169,990 12.44 12.51 12.32 0 0 0
19/08/2016
12.44
 360,850 12.63 12.69 12.44 0 0 0
18/08/2016
12.63
 333,290 12.69 12.82 12.63 0 0 0
17/08/2016
12.69
 292,720 12.69 12.82 12.69 106,000 106,000 0
16/08/2016
12.69
 403,540 12.57 12.82 12.51 0 0 0
15/08/2016
12.57
 173,370 12.63 12.82 12.51 0 0 0
12/08/2016
12.63
 292,760 12.38 12.75 12.51 0 0 0
11/08/2016
12.38
 472,990 12.32 12.51 12.32 0 0 0
10/08/2016
12.32
 302,320 12.20 12.44 12.26 20,000 0 0.4
09/08/2016
12.20
 256,770 12.20 12.26 12.07 0 0 0
08/08/2016: Cổ tức tiền mặt tỉ lệ: 10%
08/08/2016
12.20
 279,930 12.20 12.44 11.39 0 0 0
05/08/2016
12.20
 538,280 12.26 12.31 11.96 0 20,000 -0.4
04/08/2016
12.26
 381,430 12.43 12.67 12.20 0 0 0
03/08/2016
12.43
 298,320 12.55 12.73 12.43 0 0 0
02/08/2016
12.55
 530,380 12.79 12.79 12.49 0 0 0
01/08/2016
12.79
 232,310 12.90 13.02 12.79 0 0 0
29/07/2016
12.90
 249,280 13.14 13.26 12.84 0 0 0
28/07/2016
13.14
 507,960 12.84 13.14 12.84 0 0 0
27/07/2016
12.84
 356,350 12.79 13.20 12.79 0 0 0
26/07/2016
12.79
 216,810 12.67 12.84 12.55 0 0 0
25/07/2016
12.67
 127,160 12.79 12.84 12.67 0 0 0
22/07/2016
12.79
 848,380 12.67 12.79 12.37 100 0 0.0
21/07/2016
12.67
 512,310 12.79 12.96 12.61 0 0 0
20/07/2016
12.79
 891,950 13.26 13.26 12.73 0 0 0
19/07/2016
13.26
 807,400 13.43 13.55 12.67 0 100 -0.0
18/07/2016
13.43
 931,110 13.26 13.55 13.26 1,470 0 0.0
15/07/2016
13.26
 1,216,530 13.26 13.67 13.26 0 0 0
14/07/2016
13.26
 914,570 13.79 14.02 13.26 0 0 0
13/07/2016
13.79
 1,094,290 14.02 14.44 13.79 0 1,470 -0.0
12/07/2016
14.02
 964,670 13.67 14.08 13.61 1,500 0 0.0
11/07/2016
13.67
 2,148,020 13.67 14.26 13.55 0 0 0
08/07/2016
13.67
 1,158,420 13.49 13.91 13.26 0 0 0
07/07/2016
13.49
 1,690,550 13.08 13.85 13.26 0 1,500 -0.0
06/07/2016
13.08
 1,942,420 12.26 13.08 12.14 0 0 0
05/07/2016
12.26
 480,250 12.37 12.49 12.26 0 0 0
04/07/2016
12.37
 383,790 12.02 12.43 12.02 0 0 0
01/07/2016
12.02
 389,690 11.96 12.20 11.96 0 0 0
30/06/2016
11.96
 630,180 12.20 12.37 11.78 0 0 0
29/06/2016
12.20
 281,780 12.02 12.31 12.08 32,280 0 0.7
28/06/2016
12.02
 83,810 12.08 12.26 11.96 0 0 0
27/06/2016
12.08
 278,550 12.20 12.20 11.90 0 0 0
24/06/2016
12.20
 407,070 12.61 12.67 11.78 1,550 32,280 -0.6
23/06/2016
12.61
 725,940 12.31 12.73 12.31 1,000 0 0.0
22/06/2016
12.31
 282,690 12.20 12.37 12.20 0 0 0
21/06/2016
12.20
 146,570 12.14 12.37 12.14 10 1,550 -0.0
20/06/2016
12.14
 95,720 12.20 12.26 12.08 0 1,000 -0.0
17/06/2016
12.20
 129,240 12.31 12.37 12.20 0 0 0
16/06/2016
12.31
 233,590 12.31 12.49 12.31 0 0 0
15/06/2016
12.31
 123,820 12.31 12.43 12.26 0 0 0
14/06/2016
12.31
 205,070 12.37 12.43 12.26 0 0 0
13/06/2016
12.37
 227,580 12.61 12.61 12.31 0 0 0
10/06/2016
12.61
 429,450 12.49 12.73 12.37 0 0 0
09/06/2016
12.49
 437,620 12.26 12.73 12.26 0 0 0
08/06/2016
12.26
 284,370 12.20 12.31 12.20 0 0 0
07/06/2016
12.20
 252,570 12.08 12.26 12.08 0 0 0
06/06/2016
12.08
 201,390 12.31 12.31 12.08 0 0 0
03/06/2016
12.31
 160,660 12.31 12.49 12.20 0 0 0
02/06/2016
12.31
 262,740 12.20 12.37 12.08 0 0 0
01/06/2016
12.20
 119,760 12.26 12.26 12.14 0 0 0
31/05/2016
12.26
 177,920 12.31 12.43 12.20 0 0 0
30/05/2016
12.31
 543,840 11.96 12.49 12.08 59,740 0 1.2
27/05/2016
11.96
 128,050 11.90 12.02 11.90 1,000 0 0.0
26/05/2016
11.90
 158,990 11.90 12.08 11.90 0 0 0
25/05/2016
11.90
 356,720 11.78 12.14 11.78 0 59,740 -1.2
24/05/2016
11.78
 155,780 11.84 11.90 11.73 0 1,000 -0.0
23/05/2016
11.84
 80,510 11.90 11.96 11.78 0 0 0
20/05/2016
11.90
 64,680 11.96 12.02 11.84 0 0 0
19/05/2016
11.96
 69,910 11.90 11.96 11.84 0 0 0
18/05/2016
11.90
 162,010 11.96 12.08 11.84 0 0 0
17/05/2016
11.96
 195,090 11.96 12.14 11.84 0 0 0
16/05/2016
11.96
 158,910 12.14 12.14 11.90 0 0 0
13/05/2016
12.14
 96,830 12.14 12.31 12.02 0 0 0
12/05/2016
12.14
 210,080 12.26 12.26 12.08 0 0 0
11/05/2016
12.26
 271,660 12.08 12.26 12.14 20,000 0 0.4
10/05/2016
12.08
 245,770 12.26 12.31 12.08 0 0 0
09/05/2016
12.26
 152,940 12.43 12.43 12.26 0 0 0
06/05/2016
12.43
 204,810 12.43 12.79 12.37 0 20,000 -0.4
05/05/2016
12.43
 372,390 12.49 12.61 12.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |