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)
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
22/04/2014
11.98
 254,040 11.58 11.98 11.58 0 63,690 -1.5
21/04/2014
11.58
 281,250 11.78 11.88 11.38 5,510 1,000 0.1
18/04/2014
11.78
 425,540 12.48 12.48 11.73 15,500 30 0.4
17/04/2014
12.48
 289,770 12.48 12.68 12.43 0 0 0
16/04/2014
12.48
 260,100 12.83 12.83 12.13 11,600 0 0.3
15/04/2014
12.83
 447,140 13.08 13.13 12.83 0 50 -0.0
14/04/2014
13.08
 294,190 13.33 13.33 12.98 4,700 20 0.1
11/04/2014
13.33
 605,600 12.98 13.43 13.08 232,100 0 6.2
10/04/2014
12.98
 183,460 13.08 13.23 12.98 0 0 0
08/04/2014
13.08
 287,830 12.88 13.13 12.93 0 15,000 -0.4
07/04/2014
12.88
 281,050 12.93 12.98 12.88 0 1,000 -0.0
04/04/2014
12.93
 239,930 13.23 13.38 12.93 1,000 0 0.0
03/04/2014
13.23
 360,670 13.08 13.33 13.08 2,020 1,500 0.0
02/04/2014: Cổ tức tiền mặt tỉ lệ: 10%
02/04/2014
13.08
 631,420 13.13 13.47 12.88 90,250 5,000 2.3
01/04/2014
13.13
 365,020 13.41 13.46 12.98 3,460 50 0.1
31/03/2014
13.41
 439,870 13.65 13.70 13.37 61,600 0 1.7
28/03/2014
13.65
 1,208,460 13.22 13.70 13.22 107,060 0 3.0
27/03/2014
13.22
 806,840 12.98 13.22 12.84 71,000 0 1.9
26/03/2014
12.98
 1,106,630 13.32 13.51 12.98 169,000 0 4.7
25/03/2014
13.32
 1,340,740 13.80 13.80 13.32 2,000 10,000 -0.2
24/03/2014
13.80
 1,186,180 13.37 13.80 13.41 246,150 2,000 6.9
21/03/2014
13.37
 861,950 13.46 13.56 13.37 0 0 0
20/03/2014
13.46
 1,205,360 13.65 13.80 13.46 50,000 0 1.4
19/03/2014
13.65
 811,210 13.65 13.80 13.61 27,800 700 0.8
18/03/2014
13.65
 1,057,320 13.89 13.89 13.65 24,000 6,000 0.5
17/03/2014
13.89
 756,230 13.94 14.18 13.89 1,500 10,070 -0.3
14/03/2014
13.94
 1,652,630 13.51 14.14 13.51 1,700 48,340 -1.4
13/03/2014
13.51
 403,580 13.51 13.61 13.37 7,460 22,000 -0.4
12/03/2014
13.51
 706,580 13.75 13.75 13.46 54,000 0 1.5
11/03/2014
13.75
 798,400 13.70 13.80 13.56 0 0 0
10/03/2014
13.70
 743,300 13.46 13.70 13.41 24,570 0 0.7
07/03/2014
13.46
 1,496,110 13.32 13.94 13.17 29,000 2,700 0.7
06/03/2014
13.32
 393,100 13.37 13.41 13.13 0 940 -0.0
05/03/2014
13.37
 858,450 13.22 13.41 12.98 6,400 1,000 0.1
04/03/2014
13.22
 1,549,960 13.22 13.37 12.79 7,000 21,000 -0.4
03/03/2014
13.22
 1,488,460 13.80 13.89 13.17 11,070 0 0.3
28/02/2014
13.80
 2,055,510 13.32 14.04 13.37 117,210 6,020 3.1
27/02/2014
13.32
 1,366,170 13.80 13.89 13.32 1,090 0 0.0
26/02/2014
13.80
 1,178,310 13.75 14.28 13.75 28,210 500 0.8

Chính sách bảo mật | Điều khoản sử dụng |