CTCP FECON (fcn)

15.35
0.15
(0.99%)
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
(2025-11-04) 		-0.45 -2.92% 13,629,500 171,000 2.3
14.65
15.60
15.20
2 tháng
(2025-10-06) 		-2.45 -14.08% 42,368,300 46,000 0.7
14.65
17.50
15.20
3 tháng
(2025-09-05) 		-3 -16.71% 96,274,300 -270,500 -4.8
14.65
19.20
15.20
6 tháng
(2025-06-09) 		1.05 7.55% 319,913,400 2,050,731 38.9
13.45
19.70
15.20
12 tháng
(2024-12-09) 		2.15 16.80% 479,014,500 2,513,357 40.4
11.15
19.70
15.20
24 tháng
(2023-12-15) 		0.85 6.03% 746,434,700 -2,026,593 -29.1
11.15
19.70
15.20
36 tháng
(2022-12-20) 		5.58 59.50% 1,541,120,100 219,481 -6.5
8.69
19.70
15.20
60 tháng
(2020-12-30) 		2 15.47% 3,286,417,970 -33,373,850 -430.7
6.18
35.11
15.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2014
13.17
 241,310 12.72 13.17 12.72 24,600 0 0.6
24/04/2014
12.72
 143,960 12.61 12.83 12.61 37,000 60,000 -0.5
23/04/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
23/04/2014
12.61
 383,590 12.28 12.83 12.55 121,000 50,000 1.6
22/04/2014
12.28
 254,040 11.87 12.28 11.87 0 63,690 -1.5
21/04/2014
11.87
 281,250 12.07 12.18 11.67 5,510 1,000 0.1
18/04/2014
12.07
 425,540 12.79 12.79 12.02 15,500 30 0.4
17/04/2014
12.79
 289,770 12.79 13.00 12.74 0 0 0
16/04/2014
12.79
 260,100 13.15 13.15 12.43 11,600 0 0.3
15/04/2014
13.15
 447,140 13.40 13.46 13.15 0 50 -0.0
14/04/2014
13.40
 294,190 13.66 13.66 13.30 4,700 20 0.1
11/04/2014
13.66
 605,600 13.30 13.76 13.40 232,100 0 6.2
10/04/2014
13.30
 183,460 13.40 13.56 13.30 0 0 0
08/04/2014
13.40
 287,830 13.20 13.46 13.25 0 15,000 -0.4
07/04/2014
13.20
 281,050 13.25 13.30 13.20 0 1,000 -0.0
04/04/2014
13.25
 239,930 13.56 13.71 13.25 1,000 0 0.0
03/04/2014
13.56
 360,670 13.40 13.66 13.40 2,020 1,500 0.0
02/04/2014: Cổ tức tiền mặt tỉ lệ: 10%
02/04/2014
13.40
 631,420 13.46 13.81 13.20 90,250 5,000 2.3
01/04/2014
13.46
 365,020 13.75 13.80 13.31 3,460 50 0.1
31/03/2014
13.75
 439,870 14.00 14.05 13.70 61,600 0 1.7
28/03/2014
14.00
 1,208,460 13.55 14.05 13.55 107,060 0 3.0
27/03/2014
13.55
 806,840 13.31 13.55 13.16 71,000 0 1.9
26/03/2014
13.31
 1,106,630 13.65 13.85 13.31 169,000 0 4.7
25/03/2014
13.65
 1,340,740 14.15 14.15 13.65 2,000 10,000 -0.2
24/03/2014
14.15
 1,186,180 13.70 14.15 13.75 246,150 2,000 6.9
21/03/2014
13.70
 861,950 13.80 13.90 13.70 0 0 0
20/03/2014
13.80
 1,205,360 14.00 14.15 13.80 50,000 0 1.4
19/03/2014
14.00
 811,210 14.00 14.15 13.95 27,800 700 0.8
18/03/2014
14.00
 1,057,320 14.24 14.24 14.00 24,000 6,000 0.5
17/03/2014
14.24
 756,230 14.29 14.54 14.24 1,500 10,070 -0.3
14/03/2014
14.29
 1,652,630 13.85 14.49 13.85 1,700 48,340 -1.4
13/03/2014
13.85
 403,580 13.85 13.95 13.70 7,460 22,000 -0.4
12/03/2014
13.85
 706,580 14.10 14.10 13.80 54,000 0 1.5
11/03/2014
14.10
 798,400 14.05 14.15 13.90 0 0 0
10/03/2014
14.05
 743,300 13.80 14.05 13.75 24,570 0 0.7
07/03/2014
13.80
 1,496,110 13.65 14.29 13.51 29,000 2,700 0.7
06/03/2014
13.65
 393,100 13.70 13.75 13.46 0 940 -0.0
05/03/2014
13.70
 858,450 13.55 13.75 13.31 6,400 1,000 0.1
04/03/2014
13.55
 1,549,960 13.55 13.70 13.11 7,000 21,000 -0.4
03/03/2014
13.55
 1,488,460 14.15 14.24 13.51 11,070 0 0.3
28/02/2014
14.15
 2,055,510 13.65 14.39 13.70 117,210 6,020 3.1
27/02/2014
13.65
 1,366,170 14.15 14.24 13.65 1,090 0 0.0
26/02/2014
14.15
 1,178,310 14.10 14.64 14.10 28,210 500 0.8
25/02/2014
14.10
 3,256,030 13.21 14.10 13.01 768,320 500 21.7
24/02/2014
13.21
 650,090 12.91 13.21 12.86 19,000 0 0.5
21/02/2014
12.91
 1,232,280 12.77 13.11 12.57 42,480 0 1.1
20/02/2014
12.77
 3,518,080 13.55 13.55 12.62 16,200 8,000 0.2
19/02/2014
13.55
 984,930 13.70 13.80 13.46 14,150 1,000 0.4
18/02/2014
13.70
 1,737,370 13.46 13.90 13.31 1,070 6,000 -0.1
17/02/2014
13.46
 2,591,920 12.62 13.46 12.82 16,800 1,500 0.4
14/02/2014
12.62
 921,910 12.27 12.67 12.08 17,400 19,000 -0.1
13/02/2014
12.27
 1,201,420 12.32 12.42 12.08 17,900 310,600 -7.2
12/02/2014
12.32
 1,140,320 12.03 12.62 12.17 5,000 9,120 -0.1
11/02/2014
12.03
 1,781,110 12.86 13.06 11.98 0 2,000 -0.1
10/02/2014
12.86
 1,306,830 12.03 12.86 11.93 100 8,710 -0.2
07/02/2014
12.03
 1,633,030 12.72 12.72 11.83 20,400 0 0.5
06/02/2014
12.72
 1,080,970 12.27 12.77 12.22 3,000 8,330 -0.1
27/01/2014
12.27
 1,222,560 11.48 12.27 11.29 21,000 1,000 0.5
24/01/2014
11.48
 1,048,450 11.34 11.78 11.29 75,800 2,000 1.7
23/01/2014
11.34
 659,010 11.14 11.43 11.04 10,000 0 0.2
22/01/2014
11.14
 1,139,160 11.04 11.58 11.04 10,000 600 0.2
21/01/2014
11.04
 1,299,540 10.35 11.04 10.25 22,960 1,510 0.5
20/01/2014
10.35
 1,652,100 10.50 10.84 10.30 74,200 1,000 1.6
17/01/2014
10.50
 1,992,970 10.60 11.04 10.45 239,600 31,000 4.5
16/01/2014
10.60
 1,412,160 10.65 10.74 10.40 21,020 670 0.4
15/01/2014
10.65
 3,175,800 9.96 10.65 10.15 10,000 73,000 -1.4
14/01/2014
9.96
 2,578,470 9.32 9.96 9.36 1,100 5,000 -0.1
13/01/2014
9.32
 640,770 9.27 9.41 9.27 0 0 0
10/01/2014
9.27
 564,870 9.41 9.56 9.27 3,810 0 0.1
09/01/2014
9.41
 449,240 9.36 9.51 9.32 3,100 0 0.1
08/01/2014
9.36
 365,740 9.36 9.41 9.27 1,000 0 0.0
07/01/2014
9.36
 410,090 9.46 9.61 9.36 1,400 500 0.0
06/01/2014
9.46
 322,270 9.32 9.46 9.27 6,000 0 0.1
03/01/2014
9.32
 374,920 9.27 9.32 9.17 1,000 0 0.0
02/01/2014
9.27
 254,830 9.22 9.32 9.17 0 0 0
31/12/2013
9.22
 405,230 8.97 9.27 8.97 0 0 0
30/12/2013
8.97
 661,010 9.27 9.32 8.97 200 6,000 -0.1
27/12/2013
9.27
 776,600 9.46 9.51 9.27 500 10,500 -0.2
26/12/2013
9.46
 352,350 9.51 9.61 9.46 0 0 0
25/12/2013
9.51
 446,820 9.56 9.61 9.51 0 0 0
24/12/2013
9.56
 853,040 9.46 9.81 9.41 10,000 830 0.2
23/12/2013
9.46
 1,254,870 9.61 9.86 9.46 6,000 10 0.1
20/12/2013
9.61
 1,095,780 9.36 9.76 9.41 1,000 1,000 -0.0
19/12/2013
9.36
 734,400 9.17 9.46 9.22 2,000 1,800 0.0
18/12/2013
9.17
 467,700 9.17 9.22 9.12 990 500 0.0
17/12/2013
9.17
 427,060 8.97 9.32 8.97 510 1,500 -0.0
16/12/2013
8.97
 622,010 9.07 9.07 8.97 1,900 0 0.0
13/12/2013
9.07
 348,200 9.12 9.17 9.02 0 0 0
12/12/2013
9.12
 696,260 9.07 9.17 8.92 6,000 2,150 0.1
11/12/2013
9.07
 2,239,850 9.36 9.36 9.02 15,600 1,000 0.3
10/12/2013
9.36
 598,730 9.36 9.46 9.27 44,420 0 0.8
09/12/2013
9.36
 1,211,230 9.41 9.51 9.22 78,060 2,000 1.4
06/12/2013
9.41
 1,001,850 9.41 9.61 9.41 0 0 0
05/12/2013
9.41
 1,204,710 9.22 9.41 9.12 113,380 12,330 1.9
04/12/2013
9.22
 792,690 9.12 9.27 9.12 17,500 0 0.3
03/12/2013
9.12
 1,273,250 8.97 9.27 8.97 3,000 0 0.1
02/12/2013
8.97
 1,803,810 8.63 8.97 8.63 33,000 0 0.6
29/11/2013
8.63
 1,026,680 8.72 8.77 8.58 142,000 0 2.5
28/11/2013
8.72
 883,380 8.63 8.72 8.58 84,010 0 1.5
27/11/2013
8.63
 1,272,860 8.72 8.77 8.58 252,000 4,000 4.4
26/11/2013
8.72
 2,373,340 8.67 8.82 8.58 131,000 0 2.3

Chính sách bảo mật | Điều khoản sử dụng |