CTCP FECON (fcn)

13.15
-0.05
(-0.38%)
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
(2026-03-30) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/07/2014
13.40
 284,430 13.45 13.61 13.34 0 800 -0.0
18/07/2014
13.45
 335,330 13.45 13.61 13.40 13,500 0 0.3
17/07/2014
13.45
 228,770 13.40 13.50 13.29 10,300 0 0.3
16/07/2014
13.40
 435,550 13.56 13.67 13.40 6,000 40,000 -0.8
15/07/2014
13.56
 299,540 13.40 13.56 13.45 0 12,000 -0.3
14/07/2014
13.40
 175,600 13.18 13.40 13.18 0 0 0
11/07/2014
13.18
 515,640 13.29 13.34 13.07 3,000 56,000 -1.3
10/07/2014
13.29
 680,800 13.61 13.61 13.29 0 6,000 -0.1
09/07/2014
13.61
 288,640 13.72 13.78 13.61 1,000 0 0.0
08/07/2014
13.72
 345,420 13.72 13.89 13.56 7,000 0 0.2
07/07/2014
13.72
 900,290 13.61 14.05 13.67 10,000 3,000 0.2
04/07/2014
13.61
 276,440 13.67 13.72 13.50 6,790 0 0.2
03/07/2014
13.67
 487,430 13.67 13.78 13.50 0 1,000 -0.0
02/07/2014
13.67
 1,126,060 13.23 13.78 13.45 304,420 7,000 7.4
01/07/2014
13.23
 391,050 13.18 13.40 13.18 0 10,000 -0.2
30/06/2014
13.18
 360,890 13.29 13.34 13.12 5,000 6,790 -0.0
27/06/2014
13.29
 358,790 13.40 13.45 13.29 216,010 0 5.3
26/06/2014
13.40
 601,110 13.40 13.56 13.40 150,000 0 3.7
25/06/2014
13.40
 1,378,720 13.07 13.45 13.12 68,560 3,000 1.6
24/06/2014
13.07
 189,900 12.90 13.07 12.90 500 0 0.0
23/06/2014
12.90
 185,800 12.85 13.12 12.85 12,440 3,000 0.2
20/06/2014
12.85
 221,940 12.85 13.12 12.85 50,300 0 1.2
19/06/2014
12.85
 617,090 13.18 13.18 12.46 3,620 0 0.1
18/06/2014
13.18
 461,520 13.29 13.45 13.18 0 0 0
17/06/2014
13.29
 369,570 13.18 13.29 13.12 0 0 0
16/06/2014
13.18
 2,022,480 12.90 13.45 12.96 15,000 300,200 -6.8
13/06/2014
12.90
 244,800 13.01 13.01 12.85 0 0 0
12/06/2014
13.01
 393,930 13.01 13.12 12.96 10,000 1,460 0.2
11/06/2014
13.01
 715,030 12.46 13.12 12.46 0 0 0
10/06/2014
12.46
 442,400 12.52 12.52 12.35 0 0 0
09/06/2014
12.52
 297,940 12.30 12.52 12.13 0 0 0
06/06/2014
12.30
 147,730 12.08 12.30 12.08 0 0 0
05/06/2014
12.08
 230,750 11.80 12.30 11.75 0 0 0
04/06/2014
11.80
 262,730 12.19 12.30 11.80 0 0 0
03/06/2014
12.19
 74,310 12.13 12.30 12.13 0 0 0
02/06/2014
12.13
 391,440 12.63 12.63 12.02 0 0 0
30/05/2014
12.63
 275,150 12.90 12.90 12.63 0 500 -0.0
29/05/2014
12.90
 211,070 13.12 13.29 12.90 0 0 0
28/05/2014
13.12
 468,720 12.79 13.50 12.90 1,900 3,650 -0.0
27/05/2014
12.79
 457,800 12.52 12.96 12.46 102,000 1,000 2.1
26/05/2014
12.52
 112,780 12.57 12.63 12.30 0 5,100 -0.1
23/05/2014
12.57
 145,420 12.63 12.85 12.52 30,280 0 0.7
22/05/2014
12.63
 834,280 12.52 13.07 12.41 100,000 0 2.1
21/05/2014
12.52
 282,820 12.35 12.63 12.19 0 0 0
20/05/2014
12.35
 252,220 12.35 12.41 12.08 19,390 2,000 0.4
19/05/2014
12.35
 127,540 12.30 12.41 12.02 237,460 0 5.2
16/05/2014
12.30
 227,880 12.08 12.46 12.08 147,200 0 3.1
15/05/2014
12.08
 863,900 12.19 12.74 11.58 737,320 2,000 16.1
14/05/2014
12.19
 428,630 11.47 12.19 11.31 2,440 30,000 -0.6
13/05/2014
11.47
 687,680 11.47 11.64 11.09 388,910 1,500 8.1
12/05/2014
11.47
 1,519,990 12.30 12.30 11.47 720,290 0 15.2
09/05/2014
12.30
 608,820 11.91 12.35 11.86 244,650 0 5.4
08/05/2014
11.91
 1,216,200 12.79 12.79 11.91 430,500 0 9.4
07/05/2014
12.79
 214,440 12.52 12.96 12.41 55,270 10 1.3
06/05/2014
12.52
 661,770 12.68 12.68 12.08 266,890 0 6.0
05/05/2014
12.68
 376,000 13.29 13.29 12.63 114,000 0 2.6
29/04/2014
13.29
 328,690 13.18 13.34 13.01 146,890 50,000 2.3
28/04/2014
13.18
 368,630 12.85 13.40 12.90 208,670 0 5.0
25/04/2014
12.85
 241,310 12.41 12.85 12.41 24,600 0 0.6
24/04/2014
12.41
 143,960 12.30 12.52 12.30 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
12.30
 383,590 11.98 12.52 12.24 121,000 50,000 1.6

Chính sách bảo mật | Điều khoản sử dụng |