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)
04/05/2016
12.49
 222,810 12.67 12.67 12.49 0 0 0
29/04/2016
12.67
 122,780 12.55 12.79 12.55 0 0 0
28/04/2016
12.55
 228,810 12.61 12.73 12.55 390 0 0.0
27/04/2016
12.61
 361,640 12.84 12.84 12.55 0 0 0
26/04/2016
12.84
 155,260 12.90 12.96 12.73 0 0 0
25/04/2016
12.90
 522,980 13.14 13.26 12.84 0 0 0
22/04/2016
13.14
 489,620 12.67 13.20 12.73 0 0 0
21/04/2016
12.67
 247,030 12.67 12.79 12.55 0 0 0
20/04/2016
12.67
 420,410 12.37 12.67 12.31 0 0 0
19/04/2016
12.37
 854,620 13.02 13.02 12.37 0 0 0
15/04/2016
13.02
 683,070 13.49 13.61 13.02 0 0 0
14/04/2016
13.49
 393,030 13.26 13.73 13.26 10 0 0.0
13/04/2016
13.26
 385,630 13.43 13.73 13.26 0 0 0
12/04/2016
13.43
 338,650 13.55 13.67 13.38 0 0 0
11/04/2016
13.55
 987,460 13.14 13.85 13.20 0 0 0
08/04/2016
13.14
 585,110 12.90 13.38 12.96 0 100 -0.0
07/04/2016
12.90
 535,000 12.61 13.02 12.61 0 0 0
06/04/2016
12.61
 186,070 12.61 12.73 12.55 0 0 0
05/04/2016
12.61
 214,460 12.73 12.79 12.61 0 0 0
04/04/2016
12.73
 237,320 12.61 12.79 12.43 0 0 0
01/04/2016
12.61
 481,410 12.61 12.84 12.43 0 200 -0.0
31/03/2016
12.61
 471,380 12.96 12.96 12.61 0 0 0
30/03/2016
12.96
 373,220 13.14 13.26 12.90 800 0 0.0
29/03/2016
13.14
 972,070 13.20 13.55 12.96 0 100 -0.0
28/03/2016
13.20
 1,191,540 12.43 13.20 12.55 500 0 0.0
25/03/2016
12.43
 665,350 12.26 12.79 12.26 20,000 800 0.4
24/03/2016
12.26
 357,450 12.02 12.31 11.90 20,000 0 0.4
23/03/2016
12.02
 156,270 12.02 12.08 11.84 0 500 -0.0
22/03/2016
12.02
 262,190 11.96 12.08 11.78 39,750 20,000 0.4
21/03/2016
11.96
 237,700 11.96 12.14 11.73 5,000 20,000 -0.3
18/03/2016
11.96
 212,730 12.14 12.14 11.90 0 0 0
17/03/2016
12.14
 235,560 12.26 12.49 12.14 0 500 -0.0
16/03/2016
12.26
 183,310 12.43 12.49 12.26 0 44,250 -0.9
15/03/2016
12.43
 101,980 12.55 12.55 12.31 0 0 0
14/03/2016
12.55
 188,390 12.55 12.67 12.49 0 0 0
11/03/2016
12.55
 550,740 12.26 12.55 12.20 0 0 0
10/03/2016
12.26
 138,670 12.20 12.37 12.20 0 0 0
09/03/2016
12.20
 227,700 12.26 12.55 12.20 0 0 0
08/03/2016
12.26
 111,280 12.37 12.49 12.20 0 0 0
07/03/2016
12.37
 369,430 12.26 12.67 12.37 0 0 0
04/03/2016
12.26
 492,170 12.55 12.61 12.26 0 0 0
03/03/2016
12.55
 337,970 12.37 12.73 12.49 0 0 0
02/03/2016
12.37
 162,920 12.55 12.67 12.37 0 0 0
01/03/2016
12.55
 492,710 12.31 12.73 12.37 0 0 0
29/02/2016
12.31
 558,590 12.08 12.37 11.84 0 0 0
26/02/2016
12.08
 213,840 11.84 12.08 11.90 0 0 0
25/02/2016
11.84
 178,130 12.14 12.14 11.78 0 0 0
24/02/2016
12.14
 282,950 12.02 12.20 11.96 0 0 0
23/02/2016
12.02
 386,980 11.73 12.14 11.78 67,520 0 1.4
22/02/2016
11.73
 447,620 10.96 11.73 10.84 0 0 0
19/02/2016
10.96
 68,560 10.90 11.08 10.84 100 0 0.0
18/02/2016
10.90
 128,860 10.78 11.08 10.84 0 0 0
17/02/2016
10.78
 113,110 11.02 11.08 10.78 500 0 0.0
16/02/2016
11.02
 122,120 11.14 11.25 11.02 48,930 0 0.9
15/02/2016
11.14
 60,010 10.84 11.20 10.66 124,010 101,880 0.4
05/02/2016
10.84
 153,590 10.66 10.84 10.66 48,930 68,120 -0.4
04/02/2016
10.66
 58,840 10.66 10.78 10.66 32,000 10,000 0.4
03/02/2016
10.66
 98,530 10.66 10.72 10.61 82,920 0 1.5
02/02/2016
10.66
 251,440 10.61 10.72 10.55 191,570 33,340 2.9
01/02/2016
10.61
 124,260 10.84 10.90 10.61 0 0 0
29/01/2016
10.84
 167,350 10.90 10.90 10.78 0 45,950 -0.8
28/01/2016
10.90
 356,080 10.90 11.02 10.78 190,850 212,190 -0.4
27/01/2016
10.90
 212,930 10.66 10.96 10.72 19,000 125,000 -1.9
26/01/2016
10.66
 64,730 10.90 10.90 10.61 21,000 20,000 0.0
25/01/2016
10.90
 345,090 10.66 10.96 10.61 46,310 210,850 -3.0
22/01/2016
10.66
 131,090 10.61 10.90 10.49 166,700 118,000 0.9
21/01/2016
10.61
 87,960 10.84 11.08 10.13 0 20,000 -0.4
20/01/2016
10.84
 133,200 10.84 11.08 10.84 334,000 326,310 0.1
19/01/2016
10.84
 112,030 10.90 11.20 10.84 0 22,000 -0.4
18/01/2016
10.90
 138,840 11.49 11.49 10.78 20,100 20,000 0.0
15/01/2016
11.49
 68,280 11.43 11.61 11.43 22,000 0 0.4
14/01/2016
11.43
 222,550 11.67 11.67 11.37 2,000 40,000 -0.7
13/01/2016
11.67
 4,150 11.78 11.78 11.61 0 0 0
12/01/2016
11.78
 87,150 11.55 11.78 11.49 110,100 130,000 -0.4
11/01/2016
11.55
 164,010 11.73 11.73 11.37 900 0 0.0
08/01/2016
11.73
 49,640 11.90 11.90 11.67 209,490 203,000 0.1
07/01/2016
11.90
 130,660 11.96 11.96 11.61 424,200 424,200 0
06/01/2016
11.96
 37,610 12.08 12.08 11.90 0 25,800 -0.5
05/01/2016
12.08
 101,620 12.14 12.14 11.90 0 6,490 -0.1
04/01/2016
12.14
 231,090 12.02 12.26 12.08 24,000 0 0.5
31/12/2015
12.02
 123,730 11.96 12.02 11.84 0 0 0
30/12/2015
11.96
 49,120 11.96 11.96 11.84 0 0 0
29/12/2015
11.96
 20,360 11.90 12.02 11.84 0 0 0
28/12/2015
11.90
 149,420 11.96 12.02 11.78 0 24,000 -0.5
25/12/2015
11.96
 33,090 11.96 11.96 11.78 0 0 0
24/12/2015
11.96
 39,910 11.90 12.02 11.78 0 0 0
23/12/2015
11.90
 52,620 11.96 11.96 11.78 0 0 0
22/12/2015
11.96
 86,750 11.78 11.96 11.78 30,000 30,000 0
21/12/2015
11.78
 65,430 11.78 12.02 11.78 17,000 0 0.3
18/12/2015
11.78
 83,690 11.78 12.08 11.78 22,000 0 0.4
17/12/2015
11.78
 57,350 11.78 11.96 11.73 0 0 0
16/12/2015
11.78
 89,590 11.84 11.84 11.67 30,000 30,000 0
15/12/2015
11.84
 72,870 11.84 11.90 11.67 0 17,000 -0.3
14/12/2015
11.84
 51,230 11.90 11.90 11.67 24,100 46,000 -0.4
11/12/2015
11.90
 7,590 11.90 11.90 11.78 0 0 0
10/12/2015
11.90
 47,860 11.96 11.96 11.78 40,000 40,000 0
09/12/2015
11.96
 94,300 11.96 12.02 11.90 0 0 0
08/12/2015
11.96
 95,140 11.84 11.96 11.73 0 100 -0.0
07/12/2015
11.84
 12,200 11.84 11.90 11.78 0 0 0
04/12/2015
11.84
 41,380 11.96 11.96 11.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |