Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
09/04/2015	12.74	387,560	12.57	12.90	12.57	0	0	0
08/04/2015	12.57	325,440	12.41	12.68	12.46	0	0	0
07/04/2015	12.41	92,400	12.30	12.46	12.13	0	0	0
06/04/2015	12.30	66,610	12.30	12.41	12.19	0	0	0
03/04/2015	12.30	89,300	12.35	12.46	12.19	0	0	0
02/04/2015	12.35	178,290	11.80	12.35	11.75	0	0	0
01/04/2015	11.80	264,780	12.13	12.19	11.75	0	0	0
31/03/2015	12.13	123,320	12.08	12.30	12.02	0	0	0
30/03/2015	12.08	126,910	12.41	12.46	12.08	0	0	0
27/03/2015	12.41	146,190	12.57	12.74	12.41	0	0	0
26/03/2015	12.57	154,670	12.46	12.63	12.35	0	0	0
25/03/2015	12.46	228,480	12.35	12.63	12.35	0	0	0
24/03/2015	12.35	291,380	12.46	12.46	12.13	0	0	0
23/03/2015	12.46	453,660	13.01	13.01	12.46	0	0	0
20/03/2015	13.01	291,030	13.07	13.07	12.90	0	0	0
19/03/2015	13.07	379,240	13.34	13.34	13.01	0	0	0
18/03/2015	13.34	406,470	13.29	13.40	13.18	0	0	0
17/03/2015	13.29	643,370	13.07	13.45	12.96	0	0	0
16/03/2015	13.07	354,680	12.90	13.12	12.90	0	0	0
13/03/2015	12.90	165,760	12.96	13.07	12.90	0	0	0
12/03/2015	12.96	227,940	12.96	13.12	12.74	0	0	0
11/03/2015	12.96	631,870	12.90	13.18	12.90	5,780	0	0.1
10/03/2015	12.90	195,520	12.96	12.96	12.79	0	0	0
09/03/2015	12.96	567,000	12.79	13.12	12.79	0	0	0
06/03/2015	12.79	400,730	12.96	13.01	12.79	16,000	0	0.4
05/03/2015	12.96	673,240	13.07	13.23	12.85	0	5,710	-0.1
04/03/2015	13.07	504,900	12.90	13.29	12.90	0	70	-0.0
03/03/2015	12.90	851,830	12.08	12.90	12.08	0	0	0
02/03/2015	12.08	285,210	11.86	12.24	11.80	0	16,000	-0.3
27/02/2015	11.86	76,320	11.91	12.02	11.75	0	0	0
26/02/2015	11.91	158,230	11.69	11.91	11.69	0	0	0
25/02/2015	11.69	326,890	11.91	12.08	11.69	0	0	0
24/02/2015	11.91	195,570	11.58	12.02	11.80	0	0	0
13/02/2015	11.58	66,390	11.53	11.80	11.53	0	0	0
12/02/2015	11.53	67,300	11.64	11.75	11.53	0	0	0
11/02/2015	11.64	68,020	11.31	11.64	11.42	0	0	0
10/02/2015	11.31	144,190	11.20	11.47	11.20	0	0	0
09/02/2015	11.20	82,490	11.36	11.36	11.14	0	0	0
06/02/2015	11.36	144,450	11.20	11.36	11.25	0	0	0

Page:
<<
27
28
29
>>

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

CTCP FECON (fcn)

THỐNG KÊ GIAO DỊCH