CTCP FECON (fcn)

12.75
0.80
(6.69%)
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
(2026-02-11) 		-1.90 -13.72% 17,052,200 -627,700 -8.8
11.20
13.85
12.75
2 tháng
(2026-01-12) 		-2.85 -19.26% 38,750,900 -1,734,600 -24.6
11.20
14.80
12.75
3 tháng
(2025-12-15) 		-3.22 -21.22% 60,063,600 -2,376,000 -34.7
11.20
16.65
12.75
6 tháng
(2025-09-15) 		-5.85 -32.87% 151,840,700 -2,622,300 -39.8
11.20
18.73
12.75
12 tháng
(2025-03-18) 		-1.85 -13.42% 463,203,400 215,175 6.5
10.88
19.22
12.75
24 tháng
(2024-03-25) 		-4.19 -25.98% 662,849,000 -2,351,143 -32.7
10.88
19.22
12.75
36 tháng
(2023-03-29) 		0.62 5.45% 1,446,120,600 -3,127,038 -52.4
10.75
19.22
12.75
60 tháng
(2021-04-08) 		-1.71 -12.51% 3,161,795,600 -13,728,310 -174.0
6.02
34.25
12.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |