CTCP FECON (fcn)

12.75
0
(0%)
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)
01/08/2016
12.47
 232,310 12.59 12.70 12.47 0 0 0
29/07/2016
12.59
 249,280 12.82 12.93 12.53 0 0 0
28/07/2016
12.82
 507,960 12.53 12.82 12.53 0 0 0
27/07/2016
12.53
 356,350 12.47 12.87 12.47 0 0 0
26/07/2016
12.47
 216,810 12.36 12.53 12.24 0 0 0
25/07/2016
12.36
 127,160 12.47 12.53 12.36 0 0 0
22/07/2016
12.47
 848,380 12.36 12.47 12.07 100 0 0.0
21/07/2016
12.36
 512,310 12.47 12.64 12.30 0 0 0
20/07/2016
12.47
 891,950 12.93 12.93 12.41 0 0 0
19/07/2016
12.93
 807,400 13.10 13.22 12.36 0 100 -0.0
18/07/2016
13.10
 931,110 12.93 13.22 12.93 1,470 0 0.0
15/07/2016
12.93
 1,216,530 12.93 13.33 12.93 0 0 0
14/07/2016
12.93
 914,570 13.45 13.68 12.93 0 0 0
13/07/2016
13.45
 1,094,290 13.68 14.08 13.45 0 1,470 -0.0
12/07/2016
13.68
 964,670 13.33 13.74 13.28 1,500 0 0.0
11/07/2016
13.33
 2,148,020 13.33 13.91 13.22 0 0 0
08/07/2016
13.33
 1,158,420 13.16 13.56 12.93 0 0 0
07/07/2016
13.16
 1,690,550 12.76 13.51 12.93 0 1,500 -0.0
06/07/2016
12.76
 1,942,420 11.95 12.76 11.84 0 0 0
05/07/2016
11.95
 480,250 12.07 12.18 11.95 0 0 0
04/07/2016
12.07
 383,790 11.73 12.13 11.73 0 0 0
01/07/2016
11.73
 389,690 11.67 11.90 11.67 0 0 0
30/06/2016
11.67
 630,180 11.90 12.07 11.50 0 0 0
29/06/2016
11.90
 281,780 11.73 12.01 11.78 32,280 0 0.7
28/06/2016
11.73
 83,810 11.78 11.95 11.67 0 0 0
27/06/2016
11.78
 278,550 11.90 11.90 11.61 0 0 0
24/06/2016
11.90
 407,070 12.30 12.36 11.50 1,550 32,280 -0.6
23/06/2016
12.30
 725,940 12.01 12.41 12.01 1,000 0 0.0
22/06/2016
12.01
 282,690 11.90 12.07 11.90 0 0 0
21/06/2016
11.90
 146,570 11.84 12.07 11.84 10 1,550 -0.0
20/06/2016
11.84
 95,720 11.90 11.95 11.78 0 1,000 -0.0
17/06/2016
11.90
 129,240 12.01 12.07 11.90 0 0 0
16/06/2016
12.01
 233,590 12.01 12.18 12.01 0 0 0
15/06/2016
12.01
 123,820 12.01 12.13 11.95 0 0 0
14/06/2016
12.01
 205,070 12.07 12.13 11.95 0 0 0
13/06/2016
12.07
 227,580 12.30 12.30 12.01 0 0 0
10/06/2016
12.30
 429,450 12.18 12.41 12.07 0 0 0
09/06/2016
12.18
 437,620 11.95 12.41 11.95 0 0 0
08/06/2016
11.95
 284,370 11.90 12.01 11.90 0 0 0
07/06/2016
11.90
 252,570 11.78 11.95 11.78 0 0 0
06/06/2016
11.78
 201,390 12.01 12.01 11.78 0 0 0
03/06/2016
12.01
 160,660 12.01 12.18 11.90 0 0 0
02/06/2016
12.01
 262,740 11.90 12.07 11.78 0 0 0
01/06/2016
11.90
 119,760 11.95 11.95 11.84 0 0 0
31/05/2016
11.95
 177,920 12.01 12.13 11.90 0 0 0
30/05/2016
12.01
 543,840 11.67 12.18 11.78 59,740 0 1.2
27/05/2016
11.67
 128,050 11.61 11.73 11.61 1,000 0 0.0
26/05/2016
11.61
 158,990 11.61 11.78 11.61 0 0 0
25/05/2016
11.61
 356,720 11.50 11.84 11.50 0 59,740 -1.2
24/05/2016
11.50
 155,780 11.55 11.61 11.44 0 1,000 -0.0
23/05/2016
11.55
 80,510 11.61 11.67 11.50 0 0 0
20/05/2016
11.61
 64,680 11.67 11.73 11.55 0 0 0
19/05/2016
11.67
 69,910 11.61 11.67 11.55 0 0 0
18/05/2016
11.61
 162,010 11.67 11.78 11.55 0 0 0
17/05/2016
11.67
 195,090 11.67 11.84 11.55 0 0 0
16/05/2016
11.67
 158,910 11.84 11.84 11.61 0 0 0
13/05/2016
11.84
 96,830 11.84 12.01 11.73 0 0 0
12/05/2016
11.84
 210,080 11.95 11.95 11.78 0 0 0
11/05/2016
11.95
 271,660 11.78 11.95 11.84 20,000 0 0.4
10/05/2016
11.78
 245,770 11.95 12.01 11.78 0 0 0
09/05/2016
11.95
 152,940 12.13 12.13 11.95 0 0 0
06/05/2016
12.13
 204,810 12.13 12.47 12.07 0 20,000 -0.4
05/05/2016
12.13
 372,390 12.18 12.30 12.07 0 0 0
04/05/2016
12.18
 222,810 12.36 12.36 12.18 0 0 0
29/04/2016
12.36
 122,780 12.24 12.47 12.24 0 0 0
28/04/2016
12.24
 228,810 12.30 12.41 12.24 390 0 0.0
27/04/2016
12.30
 361,640 12.53 12.53 12.24 0 0 0
26/04/2016
12.53
 155,260 12.59 12.64 12.41 0 0 0
25/04/2016
12.59
 522,980 12.82 12.93 12.53 0 0 0
22/04/2016
12.82
 489,620 12.36 12.87 12.41 0 0 0
21/04/2016
12.36
 247,030 12.36 12.47 12.24 0 0 0
20/04/2016
12.36
 420,410 12.07 12.36 12.01 0 0 0
19/04/2016
12.07
 854,620 12.70 12.70 12.07 0 0 0
15/04/2016
12.70
 683,070 13.16 13.28 12.70 0 0 0
14/04/2016
13.16
 393,030 12.93 13.39 12.93 10 0 0.0
13/04/2016
12.93
 385,630 13.10 13.39 12.93 0 0 0
12/04/2016
13.10
 338,650 13.22 13.33 13.05 0 0 0
11/04/2016
13.22
 987,460 12.82 13.51 12.87 0 0 0
08/04/2016
12.82
 585,110 12.59 13.05 12.64 0 100 -0.0
07/04/2016
12.59
 535,000 12.30 12.70 12.30 0 0 0
06/04/2016
12.30
 186,070 12.30 12.41 12.24 0 0 0
05/04/2016
12.30
 214,460 12.41 12.47 12.30 0 0 0
04/04/2016
12.41
 237,320 12.30 12.47 12.13 0 0 0
01/04/2016
12.30
 481,410 12.30 12.53 12.13 0 200 -0.0
31/03/2016
12.30
 471,380 12.64 12.64 12.30 0 0 0
30/03/2016
12.64
 373,220 12.82 12.93 12.59 800 0 0.0
29/03/2016
12.82
 972,070 12.87 13.22 12.64 0 100 -0.0
28/03/2016
12.87
 1,191,540 12.13 12.87 12.24 500 0 0.0
25/03/2016
12.13
 665,350 11.95 12.47 11.95 20,000 800 0.4
24/03/2016
11.95
 357,450 11.73 12.01 11.61 20,000 0 0.4
23/03/2016
11.73
 156,270 11.73 11.78 11.55 0 500 -0.0
22/03/2016
11.73
 262,190 11.67 11.78 11.50 39,750 20,000 0.4
21/03/2016
11.67
 237,700 11.67 11.84 11.44 5,000 20,000 -0.3
18/03/2016
11.67
 212,730 11.84 11.84 11.61 0 0 0
17/03/2016
11.84
 235,560 11.95 12.18 11.84 0 500 -0.0
16/03/2016
11.95
 183,310 12.13 12.18 11.95 0 44,250 -0.9
15/03/2016
12.13
 101,980 12.24 12.24 12.01 0 0 0
14/03/2016
12.24
 188,390 12.24 12.36 12.18 0 0 0
11/03/2016
12.24
 550,740 11.95 12.24 11.90 0 0 0
10/03/2016
11.95
 138,670 11.90 12.07 11.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |