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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |