CTCP FECON (fcn)

10.40
-0.10
(-0.95%)
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
(2026-06-29) 		-1.90 -15.45% 7,254,700 -232,600 0
10.40
12.30
10.50
2 tháng
(2026-05-29) 		-2.40 -18.75% 15,406,100 -157,038 0
10.40
12.80
10.50
3 tháng
(2026-04-29) 		-2.75 -20.91% 26,975,000 -439,276 0
10.40
13.30
10.50
6 tháng
(2026-01-29) 		-3.40 -24.64% 81,570,100 -984,776 -4.9
10.40
14.50
10.50
12 tháng
(2025-08-04) 		-5.79 -35.77% 347,205,700 -1,357,245 -8.2
10.40
19.22
10.50
24 tháng
(2024-08-07) 		-1.01 -8.87% 631,198,600 -666,919 3.9
10.40
19.22
10.50
36 tháng
(2023-08-14) 		-6.50 -38.47% 1,160,353,700 -4,815,869 -66.8
10.40
19.22
10.50
60 tháng
(2021-08-23) 		-1.81 -14.81% 3,005,658,400 -2,698,086 -38.0
6.02
34.25
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/12/2014
12.13
 162,020 11.91 12.24 11.91 0 0 0
09/12/2014
11.91
 277,250 12.57 12.57 11.91 0 0 0
08/12/2014
12.57
 86,420 12.68 12.68 12.57 240 0 0.0
05/12/2014
12.68
 154,480 12.68 12.68 12.52 150 15,000 -0.3
04/12/2014
12.68
 81,330 12.68 12.79 12.63 700 0 0.0
03/12/2014
12.68
 190,120 12.68 12.85 12.68 0 0 0
02/12/2014
12.68
 90,210 12.46 12.68 12.46 0 0 0
01/12/2014
12.46
 96,620 12.52 12.68 12.46 1,100 0 0.0
28/11/2014
12.52
 201,530 12.68 12.74 12.46 0 1,090 -0.0
27/11/2014
12.68
 108,740 12.63 12.74 12.52 0 0 0
26/11/2014
12.63
 236,850 12.85 12.85 12.57 0 0 0
25/11/2014
12.85
 180,400 12.74 12.85 12.68 0 1,100 -0.0
24/11/2014
12.74
 229,170 12.85 12.85 12.63 0 0 0
21/11/2014
12.85
 471,600 13.12 13.18 12.85 0 0 0
20/11/2014
13.12
 217,550 13.07 13.18 12.96 0 0 0
19/11/2014
13.07
 191,990 13.07 13.12 12.90 4,000 0 0.1
18/11/2014
13.07
 1,011,350 12.79 13.34 12.74 0 0 0
17/11/2014
12.79
 146,750 12.85 12.85 12.74 0 0 0
14/11/2014
12.85
 228,170 12.90 12.96 12.74 100 0 0.0
13/11/2014
12.90
 209,290 12.90 13.01 12.79 0 4,000 -0.1
12/11/2014
12.90
 148,900 13.01 13.01 12.85 0 0 0
11/11/2014
13.01
 238,340 12.96 13.07 12.90 0 0 0
10/11/2014
12.96
 410,540 12.96 13.12 12.85 0 100 -0.0
07/11/2014
12.96
 150,080 12.85 12.96 12.79 0 0 0
06/11/2014
12.85
 417,110 12.74 13.18 12.68 0 0 0
05/11/2014
12.74
 380,430 12.79 12.85 12.57 0 0 0
04/11/2014
12.79
 207,990 12.96 12.96 12.79 50 0 0.0
03/11/2014
12.96
 361,810 12.96 13.07 12.96 9,300 0 0.2
31/10/2014
12.96
 379,410 12.79 13.23 12.79 0 0 0
30/10/2014
12.79
 160,930 12.85 12.90 12.74 0 0 0
29/10/2014
12.85
 172,380 12.57 12.85 12.68 0 0 0
28/10/2014
12.57
 134,880 12.41 12.63 12.19 0 9,350 -0.0
27/10/2014
12.41
 352,590 12.85 12.85 12.41 0 0 0
24/10/2014
12.85
 204,470 13.07 13.12 12.79 0 0 0
23/10/2014
13.07
 161,760 13.12 13.18 12.90 900 0 0.0
22/10/2014
13.12
 135,520 12.96 13.18 13.01 2,550 0 0.1
21/10/2014
12.96
 203,910 13.07 13.12 12.85 50 0 0.0
20/10/2014
13.07
 247,790 12.90 13.29 13.01 94,270 0 2.3
17/10/2014
12.90
 357,990 12.79 13.01 12.68 2,000 900 0.0
16/10/2014
12.79
 681,660 13.29 13.29 12.79 59,750 2,550 1.4
15/10/2014
13.29
 350,400 13.29 13.45 13.18 25,700 50 0.6
14/10/2014
13.29
 591,480 13.72 13.72 13.29 23,870 94,270 -1.7
13/10/2014
13.72
 493,300 13.67 13.72 13.56 124,580 2,000 3.1
10/10/2014
13.67
 578,840 13.83 13.83 13.40 1,500 90 0.0
09/10/2014
13.83
 508,200 13.94 14.22 13.78 500 85,360 -2.2
08/10/2014
13.94
 685,740 14.11 14.22 13.89 0 1,000 -0.0
07/10/2014
14.11
 931,990 14.22 14.27 13.94 200,000 347,450 -3.8
06/10/2014
14.22
 516,840 14.05 14.33 14.05 0 0 0
03/10/2014
14.05
 892,180 13.83 14.22 13.78 0 2,000 -0.1
02/10/2014
13.83
 1,119,610 13.56 14.05 13.61 90 0 0.0
01/10/2014
13.56
 574,700 13.40 13.78 13.40 0 0 0
30/09/2014
13.40
 241,310 13.34 13.50 13.29 500 0 0.0
29/09/2014
13.34
 248,510 13.34 13.50 13.29 0 0 0
26/09/2014
13.34
 378,620 13.56 13.72 13.29 0 0 0
25/09/2014
13.56
 232,790 13.45 13.72 13.29 25,630 25,630 0
24/09/2014
13.45
 224,040 13.50 13.50 13.40 3,000 0 0.1
23/09/2014
13.50
 351,830 13.67 13.78 13.45 0 590 -0.0
22/09/2014
13.67
 322,870 13.83 14.05 13.67 3,000 0 0.1
19/09/2014
13.83
 324,560 13.61 13.94 13.50 0 0 0
18/09/2014
13.61
 644,750 14.27 14.33 13.40 0 3,000 -0.1
17/09/2014
14.27
 604,320 14.38 14.71 14.27 243,010 240,000 0.1
16/09/2014
14.38
 646,170 14.27 14.44 14.11 210,770 3,000 5.4
15/09/2014
14.27
 1,287,620 14.38 14.88 14.27 0 0 0
12/09/2014
14.38
 434,980 14.49 14.60 14.33 2,100 0 0.1
11/09/2014
14.49
 659,480 14.27 14.82 14.11 2,800 3,010 -0.0
10/09/2014
14.27
 514,670 14.11 14.27 13.67 600 600 -0
09/09/2014
14.11
 1,306,750 14.93 15.04 13.89 0 19,930 -0.5
08/09/2014
14.93
 1,506,390 14.82 15.21 14.60 5,700 1,000 0.1
05/09/2014
14.82
 931,970 14.44 14.99 14.27 0 3,000 -0.1
04/09/2014
14.44
 1,161,330 14.55 14.88 14.27 3,700 158,150 -4.1
03/09/2014
14.55
 1,901,180 13.61 14.55 13.72 0 6,600 -0.2
29/08/2014
13.61
 986,300 13.07 13.72 13.01 10,930 15,700 -0.1
28/08/2014
13.07
 638,000 13.07 13.23 12.96 9,000 5,400 0.1
27/08/2014
13.07
 456,330 13.23 13.29 12.96 3,200 0 0.1
26/08/2014
13.23
 467,520 13.29 13.40 13.12 0 15,290 -0.4
25/08/2014
13.29
 751,200 13.01 13.40 13.18 850 4,000 -0.1
22/08/2014
13.01
 686,890 12.79 13.23 12.74 0 1,300 -0.0
21/08/2014
12.79
 536,640 12.90 12.90 12.79 1,000 17,830 -0.4
20/08/2014
12.90
 320,060 12.90 12.96 12.63 0 0 0
19/08/2014
12.90
 198,660 12.96 13.01 12.74 400 850 -0.0
18/08/2014
12.96
 402,860 12.96 13.07 12.90 1,200 0 0.0
15/08/2014
12.96
 532,690 12.79 13.18 12.68 0 1,000 -0.0
14/08/2014
12.79
 137,830 12.85 12.90 12.74 300 0 0.0
13/08/2014
12.85
 283,430 12.74 12.85 12.63 1,200 0 0.0
12/08/2014
12.74
 300,160 12.79 12.90 12.57 0 1,600 -0.0
11/08/2014
12.79
 231,910 12.63 12.90 12.63 0 0 0
08/08/2014
12.63
 336,670 12.74 12.79 12.63 0 0 0
07/08/2014
12.74
 291,330 12.46 12.74 12.46 0 1,500 -0.0
06/08/2014
12.46
 237,260 12.63 12.63 12.46 0 0 0
05/08/2014
12.63
 280,250 12.35 12.63 12.35 0 0 0
04/08/2014
12.35
 224,870 12.46 12.46 12.30 0 0 0
01/08/2014
12.46
 335,410 12.57 12.57 12.35 0 0 0
31/07/2014
12.57
 527,010 12.57 12.74 12.46 0 0 0
30/07/2014
12.57
 138,470 12.68 12.74 12.52 100 0 0.0
29/07/2014
12.68
 364,370 12.68 12.79 12.63 300 0 0.0
28/07/2014
12.68
 545,570 13.12 13.12 12.68 64,300 0 1.5
25/07/2014
13.12
 271,710 13.34 13.45 13.12 6,200 0 0.2
24/07/2014
13.34
 254,160 13.29 13.40 13.23 0 0 0
23/07/2014
13.29
 180,780 13.29 13.45 13.23 14,000 0 0.3
22/07/2014
13.29
 220,230 13.40 13.40 13.18 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |