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)
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
09/07/2015
12.35
 435,140 12.24 12.46 12.08 0 0 0
08/07/2015
12.24
 416,000 12.52 12.57 12.13 34,020 0 0.8
07/07/2015
12.52
 1,051,340 12.19 12.74 12.41 71,550 22,550 1.1
06/07/2015
12.19
 411,370 12.02 12.24 12.02 42,100 9,000 0.7
03/07/2015
12.02
 222,620 11.97 12.02 11.91 0 0 0
02/07/2015
11.97
 402,350 11.80 11.97 11.80 23,570 34,020 -0.2
01/07/2015
11.80
 304,810 11.86 11.97 11.75 90 0 0.0
30/06/2015
11.86
 245,540 12.02 12.02 11.86 16,730 113,650 -2.1
29/06/2015
12.02
 190,590 11.69 12.08 11.69 0 0 0
26/06/2015
11.69
 400,530 11.80 12.41 11.64 10 5,000 -0.1
25/06/2015
11.80
 245,920 11.91 11.91 11.80 0 8,500 -0.2
24/06/2015
11.91
 271,970 12.08 12.13 11.91 0 26,890 -0.6
23/06/2015
12.08
 124,270 12.13 12.19 12.08 0 0 0
22/06/2015
12.13
 191,760 12.13 12.35 12.08 0 0 0
19/06/2015
12.13
 186,580 12.13 12.41 12.08 0 0 0
18/06/2015
12.13
 254,820 12.30 12.41 12.13 0 0 0
17/06/2015
12.30
 331,380 12.52 12.52 12.30 0 0 0
16/06/2015
12.52
 495,790 12.63 12.74 12.46 0 0 0
15/06/2015
12.63
 619,490 12.30 12.79 12.30 0 0 0
12/06/2015
12.30
 296,680 12.19 12.41 12.13 0 0 0
11/06/2015
12.19
 716,120 11.97 12.41 11.97 0 0 0
10/06/2015
11.97
 112,230 11.97 12.13 11.97 0 0 0
09/06/2015
11.97
 338,680 12.19 12.35 11.97 0 0 0
08/06/2015
12.19
 636,700 12.08 12.52 12.19 0 0 0
05/06/2015
12.08
 274,440 12.02 12.19 11.86 0 0 0
04/06/2015
12.02
 385,620 11.86 12.08 11.86 0 0 0
03/06/2015
11.86
 499,340 11.64 12.08 11.53 0 0 0
02/06/2015
11.64
 340,570 11.86 11.86 11.64 0 0 0
01/06/2015
11.86
 263,060 12.08 12.08 11.80 1,170 0 0.0
29/05/2015
12.08
 532,410 11.91 12.30 11.91 0 0 0
28/05/2015
11.91
 267,630 11.80 11.97 11.80 0 0 0
27/05/2015
11.80
 290,250 11.80 11.97 11.75 0 0 0
26/05/2015
11.80
 289,080 12.02 12.24 11.80 0 1,170 -0.0
25/05/2015
12.02
 219,880 11.91 12.57 11.75 0 0 0
22/05/2015
11.91
 211,930 11.91 11.97 11.69 0 0 0
21/05/2015
11.91
 281,680 11.75 11.91 11.58 100 0 0.0
20/05/2015
11.75
 306,890 11.42 11.91 11.42 1,000 0 0.0
19/05/2015
11.42
 198,600 11.09 11.53 11.09 0 0 0
18/05/2015
11.09
 286,310 11.31 11.31 11.09 0 0 0
15/05/2015
11.31
 207,060 11.47 11.47 11.31 0 100 -0.0
14/05/2015
11.47
 73,080 11.42 11.53 11.36 0 1,000 -0.0
13/05/2015
11.42
 108,770 11.36 11.53 11.25 0 0 0
12/05/2015
11.36
 123,930 11.58 11.58 11.36 0 0 0
11/05/2015
11.58
 188,090 11.64 11.64 11.36 0 0 0
08/05/2015
11.64
 147,000 11.36 11.64 11.47 0 0 0
07/05/2015
11.36
 152,820 11.31 11.58 11.31 0 0 0
06/05/2015
11.31
 425,380 11.53 11.64 11.25 1,000 0 0.0
05/05/2015
11.53
 424,300 11.58 11.75 11.25 0 0 0
04/05/2015
11.58
 579,430 12.35 12.35 11.53 10,000 0 0.2
27/04/2015
12.35
 286,360 12.52 12.63 12.30 0 0 0
24/04/2015
12.52
 504,000 12.85 12.85 12.52 0 1,000 -0.0
23/04/2015
12.85
 316,370 12.90 12.96 12.63 0 0 0
22/04/2015
12.90
 385,310 12.85 13.01 12.85 0 10,000 -0.2
21/04/2015
12.85
 388,150 12.63 12.96 12.68 0 0 0
20/04/2015
12.63
 152,010 12.68 12.74 12.35 0 0 0
17/04/2015
12.68
 155,520 12.68 12.79 12.63 0 0 0
16/04/2015
12.68
 321,150 12.79 13.07 12.68 0 0 0
15/04/2015
12.79
 274,120 12.52 12.79 12.46 0 0 0
14/04/2015
12.52
 195,590 12.63 12.68 12.41 0 0 0
13/04/2015
12.63
 172,600 12.63 12.85 12.63 0 0 0
10/04/2015
12.63
 323,650 12.74 12.90 12.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |