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)
25/11/2013
8.67
 1,697,770 8.48 8.77 8.48 180,000 0 3.2
22/11/2013
8.48
 1,982,820 8.38 8.53 8.28 255,100 26,000 3.9
21/11/2013
8.38
 1,719,390 8.53 8.63 8.38 7,000 0 0.1
20/11/2013
8.53
 639,270 8.58 8.63 8.48 0 0 0
19/11/2013
8.58
 2,468,700 8.23 8.67 8.23 0 0 0
18/11/2013
8.23
 829,370 8.23 8.33 8.18 0 6,600 -0.1
15/11/2013
8.23
 603,790 8.18 8.23 8.13 0 0 0
14/11/2013
8.18
 300,560 8.13 8.18 8.08 0 0 0
13/11/2013
8.13
 617,520 8.13 8.18 8.08 0 0 0
12/11/2013
8.13
 910,770 8.23 8.28 8.13 100 0 0.0
11/11/2013
8.23
 855,580 8.23 8.33 8.18 0 0 0
08/11/2013
8.23
 440,420 8.18 8.28 8.18 0 0 0
07/11/2013
8.18
 854,460 8.33 8.33 8.18 300 0 0.0
06/11/2013
8.33
 950,200 8.23 8.38 8.23 0 0 0
05/11/2013
8.23
 549,530 8.18 8.28 8.13 0 0 0
04/11/2013
8.18
 860,100 8.18 8.28 8.08 0 2,020 -0.0
01/11/2013
8.18
 1,411,570 7.84 8.18 7.74 2,000 2,000 -0.0
31/10/2013
7.84
 1,254,000 7.94 7.98 7.79 0 0 0
30/10/2013
7.94
 311,520 7.98 8.08 7.94 3,000 0 0.0
29/10/2013
7.98
 659,060 7.79 7.98 7.79 0 14,260 -0.2
28/10/2013
7.79
 1,538,390 8.18 8.18 7.79 0 10,000 -0.2
25/10/2013
8.18
 911,180 8.28 8.33 8.08 6,600 10,000 -0.1
24/10/2013
8.28
 1,070,140 8.38 8.53 8.28 0 0 0
23/10/2013
8.38
 1,140,930 8.23 8.53 8.18 0 11,800 -0.2
22/10/2013
8.23
 2,128,210 8.53 8.53 8.18 200 87,230 -1.5
21/10/2013
8.53
 3,418,450 8.58 8.58 8.38 0 50,560 -0.9
18/10/2013
8.58
 451,380 8.63 8.67 8.48 0 0 0
17/10/2013
8.63
 368,110 8.53 8.72 8.58 1,460 0 0.0
16/10/2013
8.53
 457,330 8.48 8.63 8.43 3,000 0 0.1
15/10/2013
8.48
 440,490 8.38 8.58 8.38 0 0 0
14/10/2013
8.38
 388,880 8.38 8.48 8.23 670 0 0.0
11/10/2013
8.38
 882,810 8.77 8.77 8.38 4,000 0 0.1
10/10/2013
8.77
 441,680 9.17 9.32 8.72 1,200 0 0.0
09/10/2013
9.17
 723,170 9.02 9.22 8.87 137,000 200 2.5
08/10/2013
9.02
 904,030 8.77 9.02 8.53 120,000 0 2.1
07/10/2013
8.77
 640,570 8.58 8.87 8.63 81,000 0 1.5
04/10/2013
8.58
 524,080 8.28 8.77 8.13 73,800 0 1.2
03/10/2013
8.28
 1,086,870 7.89 8.28 7.79 107,000 0 1.7
02/10/2013
7.89
 466,030 7.84 8.03 7.84 0 0 0
01/10/2013
7.84
 486,490 7.98 8.13 7.79 100 0 0.0
30/09/2013
7.98
 1,205,220 7.49 7.98 7.39 196,810 0 3.0
27/09/2013
7.49
 167,080 7.44 7.49 7.39 9,500 1,000 0.1
26/09/2013
7.44
 158,270 7.49 7.54 7.39 6,430 0 0.1
25/09/2013
7.49
 322,310 7.49 7.64 7.44 200 1,000 -0.0
24/09/2013
7.49
 397,180 7.49 7.59 7.44 50,000 0 0.8
23/09/2013
7.49
 330,940 7.20 7.49 7.15 123,050 0 1.8
20/09/2013
7.20
 110,690 7.20 7.25 7.15 0 0 0
19/09/2013
7.20
 94,360 7.15 7.29 7.15 0 0 0
18/09/2013
7.15
 141,580 7.29 7.34 7.15 0 0 0
17/09/2013
7.29
 226,970 7.20 7.34 7.25 1,000 0 0.0
16/09/2013
7.20
 466,380 7.39 7.39 7.20 47,000 5,000 0.6
13/09/2013
7.39
 352,860 7.49 7.49 7.29 80,000 0 1.2
12/09/2013
7.49
 549,450 7.25 7.49 7.20 142,580 0 2.1
11/09/2013
7.25
 475,000 7.15 7.29 7.20 85,000 10 1.2
10/09/2013
7.15
 318,440 6.90 7.15 6.90 67,670 0 1.0
09/09/2013
6.90
 223,660 7.15 7.15 6.85 290 0 0.0
06/09/2013
7.15
 172,440 7.20 7.29 7.15 1,000 0 0.0
05/09/2013
7.20
 223,970 7.00 7.20 6.95 1,000 790 0.0
04/09/2013
7.00
 526,930 7.15 7.25 7.00 6,000 300,000 -4.2
03/09/2013
7.15
 142,370 7.34 7.54 7.15 0 0 0
30/08/2013
7.34
 305,140 7.20 7.34 7.15 110,900 0 1.6
29/08/2013
7.20
 303,350 7.20 7.34 7.20 105,000 0 1.6
28/08/2013
7.20
 605,750 7.59 7.59 7.15 2,000 3,500 -0.0
27/08/2013
7.59
 317,970 7.74 7.74 7.54 21,900 0 0.3
26/08/2013
7.74
 526,210 7.69 7.79 7.39 83,530 0 1.3
23/08/2013
7.69
 484,670 7.79 7.84 7.59 85,460 0 1.3
22/08/2013
7.79
 466,790 7.89 8.13 7.79 85,030 0 1.4
21/08/2013
7.89
 1,511,330 7.54 7.89 7.54 0 300,000 -4.7
20/08/2013
7.54
 924,080 7.49 7.69 7.34 3,500 26,000 -0.3
19/08/2013
7.49
 406,200 7.59 7.69 7.34 100 18,000 -0.3
16/08/2013
7.59
 1,119,470 7.10 7.59 7.15 0 14,020 -0.2
15/08/2013
7.10
 215,130 7.15 7.20 6.95 0 0 0
14/08/2013
7.15
 192,280 7.05 7.15 6.95 0 28,010 -0.4
13/08/2013
7.05
 154,040 7.10 7.20 7.00 0 0 0
12/08/2013
7.10
 272,540 7.25 7.25 7.00 360 10,150 -0.1
09/08/2013
7.25
 931,930 7.00 7.39 7.15 2,020 36,850 -0.5
08/08/2013: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
Quyền mua cổ phiếu: 5/6 Giá: 10 (Volume + 120%, Ratio=1.20)
08/08/2013
7.00
 157,450 6.55 7.00 7.00 0 0 0
07/08/2013
6.55
 339,090 6.62 6.68 6.55 60,000 0 1.2
06/08/2013
6.62
 253,760 6.42 6.65 6.45 100,000 24,480 1.5
05/08/2013
6.42
 328,190 6.39 6.58 6.42 19,000 4,000 0.3
02/08/2013
6.39
 162,090 6.49 6.62 6.39 0 0 0
01/08/2013
6.49
 167,800 6.25 6.62 6.35 200 2,570 -0.0
31/07/2013
6.25
 201,680 6.35 6.35 6.22 50,020 46,000 0.1
30/07/2013
6.35
 189,290 6.35 6.45 6.25 300 60,020 -1.2
29/07/2013
6.35
 249,280 6.58 6.65 6.35 1,000 28,980 -0.6
26/07/2013
6.58
 504,890 6.55 6.68 6.45 0 20,700 -0.4
25/07/2013
6.55
 499,800 7.01 7.05 6.55 1,000 0 0.0
24/07/2013
7.01
 250,860 7.01 7.11 6.95 0 0 0
23/07/2013
7.01
 100,280 7.01 7.11 6.91 0 0 0
22/07/2013
7.01
 242,670 7.05 7.18 6.98 0 520 -0.0
19/07/2013
7.05
 143,190 7.11 7.21 7.05 0 0 0
18/07/2013
7.11
 157,720 7.24 7.28 7.11 0 4,200 -0.1
17/07/2013
7.24
 188,630 7.31 7.31 7.14 30 0 0.0
16/07/2013
7.31
 303,580 7.31 7.34 7.18 0 0 0
15/07/2013
7.31
 341,490 7.11 7.41 7.14 500 0 0.0
12/07/2013
7.11
 305,750 6.81 7.14 6.85 3,000 0 0.1
11/07/2013
6.81
 132,430 6.81 6.85 6.75 7,000 0 0.1
10/07/2013
6.81
 207,210 6.65 6.95 6.75 18,200 2,010 0.3
09/07/2013
6.65
 100,270 6.72 6.78 6.65 0 5,670 -0.1
08/07/2013
6.72
 151,490 6.81 6.85 6.62 0 18,520 -0.4

Chính sách bảo mật | Điều khoản sử dụng |