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)
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
03/09/2015
10.98
 179,040 11.15 11.15 10.92 0 33,190 -0.6
01/09/2015
11.15
 221,670 11.32 11.38 11.15 0 0 0
31/08/2015
11.32
 117,780 11.32 11.38 11.09 3,840 0 0.1
28/08/2015
11.32
 242,610 11.21 11.38 11.09 0 0 0
27/08/2015
11.21
 161,540 11.15 11.38 11.09 0 0 0
26/08/2015
11.15
 250,170 10.63 11.15 10.63 0 0 0
25/08/2015
10.63
 415,690 11.15 11.50 10.52 100 0 0.0
24/08/2015
11.15
 679,950 11.95 11.95 11.15 0 0 0
21/08/2015
11.95
 367,920 12.18 12.18 11.50 100 0 0.0
20/08/2015
12.18
 130,800 12.41 12.47 12.13 0 0 0
19/08/2015
12.41
 331,690 12.24 12.41 12.07 100 0 0.0
18/08/2015
12.24
 207,520 12.18 12.36 12.13 0 0 0
17/08/2015
12.18
 309,320 12.53 12.53 12.07 0 0 0
14/08/2015
12.53
 302,520 12.36 12.64 12.18 0 0 0
13/08/2015
12.36
 364,670 12.53 12.70 12.24 0 4,140 -0.1
12/08/2015
12.53
 570,030 12.82 12.82 12.53 0 0 0
11/08/2015
12.82
 749,800 12.59 13.05 12.64 0 0 0
10/08/2015
12.59
 264,920 12.59 12.70 12.47 0 0 0
07/08/2015
12.59
 348,500 12.41 12.64 12.36 0 0 0
06/08/2015
12.41
 243,510 12.59 12.76 12.41 0 0 0
05/08/2015
12.59
 260,530 12.30 12.70 12.47 0 0 0
04/08/2015
12.30
 388,950 12.18 12.47 12.13 0 0 0
03/08/2015
12.18
 426,140 12.47 12.47 12.13 0 0 0
31/07/2015
12.47
 285,370 12.47 12.82 12.47 0 0 0
30/07/2015
12.47
 264,930 12.59 12.70 12.47 0 0 0
29/07/2015
12.59
 370,440 12.99 13.05 12.59 8,000 0 0.2
28/07/2015
12.99
 998,590 12.87 13.33 12.76 0 0 0
27/07/2015
12.87
 765,570 12.36 12.99 12.36 0 0 0
24/07/2015
12.36
 357,100 12.13 12.36 12.01 0 0 0
23/07/2015
12.13
 143,620 12.24 12.36 12.13 0 8,000 -0.2
22/07/2015
12.24
 239,010 12.13 12.36 12.07 0 0 0
21/07/2015
12.13
 190,170 12.24 12.36 12.07 0 0 0
20/07/2015: Cổ tức tiền mặt tỉ lệ: 10%
20/07/2015
12.24
 124,490 12.24 12.64 12.18 0 0 0
17/07/2015
12.24
 208,510 12.13 12.30 12.08 3,000 0 0.1
16/07/2015
12.13
 262,110 12.08 12.13 12.02 35,200 0 0.8
15/07/2015
12.08
 477,960 12.30 12.35 12.02 1,100 0 0.0
14/07/2015
12.30
 364,860 12.35 12.63 12.30 22,100 0 0.5
13/07/2015
12.35
 176,950 12.35 12.46 12.30 50 3,000 -0.1
10/07/2015
12.35
 332,560 12.35 12.63 12.35 220 27,120 -0.6

Chính sách bảo mật | Điều khoản sử dụng |