CTCP FECON (fcn)

13.15
-0.05
(-0.38%)
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
(2026-03-30) 		0.25 1.93% 21,104,900 -70,600 3.0
12.80
13.90
13.15
2 tháng
(2026-03-02) 		0.15 1.15% 44,851,200 228,200 6.4
11.20
13.90
13.15
3 tháng
(2026-01-29) 		-0.60 -4.35% 55,042,300 -590,800 -4.9
11.20
14.50
13.15
6 tháng
(2025-10-31) 		-1.97 -12.98% 119,969,100 -2,301,900 -31.0
11.20
16.65
13.15
12 tháng
(2025-05-05) 		-0.85 -6.03% 462,345,200 224,431 11.0
11.20
19.22
13.15
24 tháng
(2024-05-09) 		-2.21 -14.35% 653,071,900 -755,743 -3.5
10.88
19.22
13.15
36 tháng
(2023-05-15) 		0.95 7.73% 1,416,240,800 -3,210,893 -49.1
10.88
19.22
13.15
60 tháng
(2021-05-25) 		2.72 25.98% 3,134,648,600 -8,840,010 -112.8
6.02
34.25
13.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |