CTCP FECON (fcn)

11.95
0.05
(0.42%)
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
(2026-05-13) 		-1.30 -9.85% 11,100,800 -29,000 0
11.90
13.20
11.95
2 tháng
(2026-04-13) 		-1.95 -14.08% 26,790,500 -979,238 0
11.90
13.85
11.95
3 tháng
(2026-03-16) 		-0.65 -5.18% 46,385,100 -248,838 4.6
11.80
13.90
11.95
6 tháng
(2025-12-15) 		-3.27 -21.55% 108,403,300 -2,638,738 -30.2
11.20
16.65
11.95
12 tháng
(2025-06-17) 		-1.56 -11.60% 433,023,900 -318,007 12.2
11.20
19.22
11.95
24 tháng
(2024-06-24) 		-1.41 -10.63% 631,188,100 -679,381 2.8
10.88
19.22
11.95
36 tháng
(2023-06-28) 		-3.65 -23.45% 1,270,413,500 -4,368,831 -60.4
10.88
19.22
11.95
60 tháng
(2021-07-08) 		1.56 15.12% 3,070,404,100 -2,415,948 -35.3
6.02
34.25
11.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/03/2016
11.90
 227,700 11.95 12.24 11.90 0 0 0
08/03/2016
11.95
 111,280 12.07 12.18 11.90 0 0 0
07/03/2016
12.07
 369,430 11.95 12.36 12.07 0 0 0
04/03/2016
11.95
 492,170 12.24 12.30 11.95 0 0 0
03/03/2016
12.24
 337,970 12.07 12.41 12.18 0 0 0
02/03/2016
12.07
 162,920 12.24 12.36 12.07 0 0 0
01/03/2016
12.24
 492,710 12.01 12.41 12.07 0 0 0
29/02/2016
12.01
 558,590 11.78 12.07 11.55 0 0 0
26/02/2016
11.78
 213,840 11.55 11.78 11.61 0 0 0
25/02/2016
11.55
 178,130 11.84 11.84 11.50 0 0 0
24/02/2016
11.84
 282,950 11.73 11.90 11.67 0 0 0
23/02/2016
11.73
 386,980 11.44 11.84 11.50 67,520 0 1.4
22/02/2016
11.44
 447,620 10.69 11.44 10.58 0 0 0
19/02/2016
10.69
 68,560 10.63 10.81 10.58 100 0 0.0
18/02/2016
10.63
 128,860 10.52 10.81 10.58 0 0 0
17/02/2016
10.52
 113,110 10.75 10.81 10.52 500 0 0.0
16/02/2016
10.75
 122,120 10.86 10.98 10.75 48,930 0 0.9
15/02/2016
10.86
 60,010 10.58 10.92 10.40 124,010 101,880 0.4
05/02/2016
10.58
 153,590 10.40 10.58 10.40 48,930 68,120 -0.4
04/02/2016
10.40
 58,840 10.40 10.52 10.40 32,000 10,000 0.4
03/02/2016
10.40
 98,530 10.40 10.46 10.35 82,920 0 1.5
02/02/2016
10.40
 251,440 10.35 10.46 10.29 191,570 33,340 2.9
01/02/2016
10.35
 124,260 10.58 10.63 10.35 0 0 0
29/01/2016
10.58
 167,350 10.63 10.63 10.52 0 45,950 -0.8
28/01/2016
10.63
 356,080 10.63 10.75 10.52 190,850 212,190 -0.4
27/01/2016
10.63
 212,930 10.40 10.69 10.46 19,000 125,000 -1.9
26/01/2016
10.40
 64,730 10.63 10.63 10.35 21,000 20,000 0.0
25/01/2016
10.63
 345,090 10.40 10.69 10.35 46,310 210,850 -3.0
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

Chính sách bảo mật | Điều khoản sử dụng |