CTCP FECON (fcn)

14
0.20
(1.45%)
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
(2025-12-29) 		-1 -6.73% 21,685,000 -1,107,400 -16.0
13.80
14.90
13.80
2 tháng
(2025-11-28) 		-0.54 -3.74% 49,491,600 -1,533,900 -23.2
13.80
16.65
13.80
3 tháng
(2025-10-29) 		-1.56 -10.14% 65,137,300 -1,519,300 -23.3
13.80
16.65
13.80
6 tháng
(2025-07-31) 		-0.73 -5.03% 274,637,500 -456,269 -4.3
13.80
19.22
13.80
12 tháng
(2025-02-03) 		-0.49 -3.41% 498,458,300 942,075 16.3
10.88
19.22
13.80
24 tháng
(2024-02-07) 		0.19 1.41% 742,181,500 -2,633,343 -39.3
10.88
19.22
13.80
36 tháng
(2023-02-13) 		3.87 38.83% 1,487,811,400 -1,899,738 -36.1
9.98
19.22
13.80
60 tháng
(2021-02-22) 		2.11 17.97% 3,243,319,500 -12,999,760 -163.4
6.02
34.25
13.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/01/2016
10.40
 131,090 10.35 10.63 10.23 166,700 118,000 0.9
21/01/2016
10.35
 87,960 10.58 10.81 9.89 0 20,000 -0.4
20/01/2016
10.58
 133,200 10.58 10.81 10.58 334,000 326,310 0.1
19/01/2016
10.58
 112,030 10.63 10.92 10.58 0 22,000 -0.4
18/01/2016
10.63
 138,840 11.21 11.21 10.52 20,100 20,000 0.0
15/01/2016
11.21
 68,280 11.15 11.32 11.15 22,000 0 0.4
14/01/2016
11.15
 222,550 11.38 11.38 11.09 2,000 40,000 -0.7
13/01/2016
11.38
 4,150 11.50 11.50 11.32 0 0 0
12/01/2016
11.50
 87,150 11.27 11.50 11.21 110,100 130,000 -0.4
11/01/2016
11.27
 164,010 11.44 11.44 11.09 900 0 0.0
08/01/2016
11.44
 49,640 11.61 11.61 11.38 209,490 203,000 0.1
07/01/2016
11.61
 130,660 11.67 11.67 11.32 424,200 424,200 0
06/01/2016
11.67
 37,610 11.78 11.78 11.61 0 25,800 -0.5
05/01/2016
11.78
 101,620 11.84 11.84 11.61 0 6,490 -0.1
04/01/2016
11.84
 231,090 11.73 11.95 11.78 24,000 0 0.5
31/12/2015
11.73
 123,730 11.67 11.73 11.55 0 0 0
30/12/2015
11.67
 49,120 11.67 11.67 11.55 0 0 0
29/12/2015
11.67
 20,360 11.61 11.73 11.55 0 0 0
28/12/2015
11.61
 149,420 11.67 11.73 11.50 0 24,000 -0.5
25/12/2015
11.67
 33,090 11.67 11.67 11.50 0 0 0
24/12/2015
11.67
 39,910 11.61 11.73 11.50 0 0 0
23/12/2015
11.61
 52,620 11.67 11.67 11.50 0 0 0
22/12/2015
11.67
 86,750 11.50 11.67 11.50 30,000 30,000 0
21/12/2015
11.50
 65,430 11.50 11.73 11.50 17,000 0 0.3
18/12/2015
11.50
 83,690 11.50 11.78 11.50 22,000 0 0.4
17/12/2015
11.50
 57,350 11.50 11.67 11.44 0 0 0
16/12/2015
11.50
 89,590 11.55 11.55 11.38 30,000 30,000 0
15/12/2015
11.55
 72,870 11.55 11.61 11.38 0 17,000 -0.3
14/12/2015
11.55
 51,230 11.61 11.61 11.38 24,100 46,000 -0.4
11/12/2015
11.61
 7,590 11.61 11.61 11.50 0 0 0
10/12/2015
11.61
 47,860 11.67 11.67 11.50 40,000 40,000 0
09/12/2015
11.67
 94,300 11.67 11.73 11.61 0 0 0
08/12/2015
11.67
 95,140 11.55 11.67 11.44 0 100 -0.0
07/12/2015
11.55
 12,200 11.55 11.61 11.50 0 0 0
04/12/2015
11.55
 41,380 11.67 11.67 11.44 0 0 0
03/12/2015
11.67
 72,130 11.67 11.67 11.61 0 0 0
02/12/2015
11.67
 32,630 11.50 11.67 11.61 0 0 0
01/12/2015
11.50
 82,740 11.61 11.67 11.21 0 0 0
30/11/2015
11.61
 107,310 11.73 11.73 11.55 0 0 0
27/11/2015
11.73
 120,370 11.73 11.84 11.67 0 0 0
26/11/2015
11.73
 157,750 11.84 12.01 11.73 21,580 0 0.5
25/11/2015
11.84
 120,640 11.73 11.84 11.61 14,420 0 0.3
24/11/2015
11.73
 168,360 11.84 11.95 11.73 30,400 0 0.6
23/11/2015
11.84
 115,110 11.95 11.95 11.78 100 0 0.0
20/11/2015
11.95
 75,360 11.90 12.01 11.84 100 21,580 -0.4
19/11/2015
11.90
 122,490 11.84 12.07 11.90 25,080 14,420 0.2
18/11/2015
11.84
 157,040 11.67 11.95 11.67 20 20,000 -0.4
17/11/2015
11.67
 156,010 11.90 11.90 11.67 1,500 0 0.0
16/11/2015
11.90
 65,110 12.01 12.13 11.84 0 9,000 -0.2
13/11/2015
12.01
 99,050 12.13 12.13 11.95 0 0 0
12/11/2015
12.13
 214,380 12.01 12.13 11.84 1,700 0 0.0
11/11/2015
12.01
 128,210 12.07 12.24 12.01 0 0 0
10/11/2015
12.07
 203,360 12.13 12.24 12.07 1,680 25,680 -0.5
09/11/2015
12.13
 202,890 12.30 12.36 12.13 0 0 0
06/11/2015
12.30
 320,660 12.47 12.59 12.30 12,000 0 0.3
05/11/2015
12.47
 314,100 12.47 12.64 12.47 0 0 0
04/11/2015
12.47
 511,500 12.36 12.64 12.36 2,000 0 0.0
03/11/2015
12.36
 221,310 12.30 12.36 12.18 1,100 0 0.0
02/11/2015
12.30
 132,910 12.53 12.64 12.24 1,000 0 0.0
30/10/2015
12.53
 158,250 12.59 12.64 12.47 0 0 0
29/10/2015
12.59
 561,880 12.41 12.82 12.41 1,000 0 0.0
28/10/2015
12.41
 408,980 12.24 12.59 12.24 0 10,000 -0.2
27/10/2015
12.24
 301,470 12.07 12.30 12.07 0 10,000 -0.2
26/10/2015
12.07
 234,230 12.30 12.41 12.07 0 0 0
23/10/2015
12.30
 318,270 12.24 12.47 12.18 0 0 0
22/10/2015
12.24
 207,430 12.01 12.30 11.90 0 3,000 -0.1
21/10/2015
12.01
 192,080 11.95 12.13 11.95 0 0 0
20/10/2015
11.95
 147,540 12.13 12.13 11.90 0 0 0
19/10/2015
12.13
 116,130 12.13 12.24 12.07 0 0 0
16/10/2015
12.13
 162,440 12.24 12.36 12.13 2,000 0 0.0
15/10/2015
12.24
 137,340 12.18 12.30 12.18 0 0 0
14/10/2015
12.18
 271,890 12.36 12.36 12.18 0 0 0
13/10/2015
12.36
 209,700 12.41 12.41 12.18 0 0 0
12/10/2015
12.41
 534,820 12.18 12.41 12.18 329,040 2,000 7.0
09/10/2015
12.18
 394,540 12.41 12.53 12.18 56,000 0 1.2
08/10/2015
12.41
 743,860 12.01 12.47 11.95 45,400 0 1.0
07/10/2015
12.01
 515,370 11.90 12.01 11.84 220,000 98,720 2.5
06/10/2015
11.90
 563,000 11.67 12.01 11.73 86,560 204,280 -2.4
05/10/2015
11.67
 378,140 11.55 11.73 11.50 100,000 179,790 -1.6
02/10/2015
11.55
 190,510 11.55 11.61 11.50 0 46,140 -0.9
01/10/2015
11.55
 254,450 11.55 11.78 11.50 0 121,510 -2.4
30/09/2015
11.55
 158,750 11.73 11.73 11.50 0 86,560 -1.7
29/09/2015
11.73
 394,070 11.84 11.84 11.38 0 100,000 -2.0
28/09/2015
11.84
 217,630 11.90 11.95 11.78 45,190 0 0.9
25/09/2015
11.90
 136,300 11.84 11.90 11.73 57,000 0 1.2
24/09/2015
11.84
 147,220 11.78 11.84 11.73 500 0 0.0
23/09/2015
11.78
 207,400 11.84 11.90 11.73 0 0 0
22/09/2015
11.84
 167,160 11.73 11.84 11.67 310 11,000 -0.2
21/09/2015
11.73
 101,990 11.73 11.78 11.61 3,650 0 0.1
18/09/2015
11.73
 329,380 11.55 11.73 11.55 0 3,500 -0.1
17/09/2015
11.55
 121,910 11.55 11.55 11.50 0 0 0
16/09/2015
11.55
 88,510 11.55 11.73 11.50 60 0 0.0
15/09/2015
11.55
 371,150 11.38 11.61 11.27 10 61,550 -1.2
14/09/2015
11.38
 170,240 11.38 11.44 11.21 2,500 0 0.0
11/09/2015
11.38
 202,190 11.32 11.50 11.21 50,000 0 1.0
10/09/2015
11.32
 68,090 11.44 11.44 11.27 0 0 0
09/09/2015
11.44
 369,680 11.09 11.44 11.27 0 3,840 -0.1
08/09/2015
11.09
 124,030 11.15 11.15 10.98 0 1,640 -0.0
07/09/2015
11.15
 269,260 10.86 11.15 10.86 0 44,500 -0.9
04/09/2015
10.86
 140,330 10.98 11.09 10.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |