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)
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
25/02/2014
13.75
 3,256,030 12.89 13.75 12.69 768,320 500 21.7
24/02/2014
12.89
 650,090 12.60 12.89 12.55 19,000 0 0.5
21/02/2014
12.60
 1,232,280 12.45 12.79 12.26 42,480 0 1.1
20/02/2014
12.45
 3,518,080 13.22 13.22 12.31 16,200 8,000 0.2
19/02/2014
13.22
 984,930 13.37 13.46 13.13 14,150 1,000 0.4
18/02/2014
13.37
 1,737,370 13.13 13.56 12.98 1,070 6,000 -0.1
17/02/2014
13.13
 2,591,920 12.31 13.13 12.50 16,800 1,500 0.4
14/02/2014
12.31
 921,910 11.97 12.36 11.78 17,400 19,000 -0.1
13/02/2014
11.97
 1,201,420 12.02 12.12 11.78 17,900 310,600 -7.2
12/02/2014
12.02
 1,140,320 11.73 12.31 11.88 5,000 9,120 -0.1
11/02/2014
11.73
 1,781,110 12.55 12.74 11.68 0 2,000 -0.1
10/02/2014
12.55
 1,306,830 11.73 12.55 11.64 100 8,710 -0.2
07/02/2014
11.73
 1,633,030 12.40 12.40 11.54 20,400 0 0.5
06/02/2014
12.40
 1,080,970 11.97 12.45 11.92 3,000 8,330 -0.1
27/01/2014
11.97
 1,222,560 11.20 11.97 11.01 21,000 1,000 0.5
24/01/2014
11.20
 1,048,450 11.06 11.49 11.01 75,800 2,000 1.7
23/01/2014
11.06
 659,010 10.87 11.15 10.77 10,000 0 0.2
22/01/2014
10.87
 1,139,160 10.77 11.30 10.77 10,000 600 0.2
21/01/2014
10.77
 1,299,540 10.10 10.77 10.00 22,960 1,510 0.5
20/01/2014
10.10
 1,652,100 10.24 10.58 10.05 74,200 1,000 1.6
17/01/2014
10.24
 1,992,970 10.34 10.77 10.19 239,600 31,000 4.5
16/01/2014
10.34
 1,412,160 10.39 10.48 10.14 21,020 670 0.4
15/01/2014
10.39
 3,175,800 9.71 10.39 9.90 10,000 73,000 -1.4
14/01/2014
9.71
 2,578,470 9.09 9.71 9.14 1,100 5,000 -0.1
13/01/2014
9.09
 640,770 9.04 9.18 9.04 0 0 0
10/01/2014
9.04
 564,870 9.18 9.33 9.04 3,810 0 0.1
09/01/2014
9.18
 449,240 9.14 9.28 9.09 3,100 0 0.1
08/01/2014
9.14
 365,740 9.14 9.18 9.04 1,000 0 0.0
07/01/2014
9.14
 410,090 9.23 9.38 9.14 1,400 500 0.0
06/01/2014
9.23
 322,270 9.09 9.23 9.04 6,000 0 0.1
03/01/2014
9.09
 374,920 9.04 9.09 8.94 1,000 0 0.0
02/01/2014
9.04
 254,830 8.99 9.09 8.94 0 0 0
31/12/2013
8.99
 405,230 8.75 9.04 8.75 0 0 0
30/12/2013
8.75
 661,010 9.04 9.09 8.75 200 6,000 -0.1
27/12/2013
9.04
 776,600 9.23 9.28 9.04 500 10,500 -0.2
26/12/2013
9.23
 352,350 9.28 9.38 9.23 0 0 0
25/12/2013
9.28
 446,820 9.33 9.38 9.28 0 0 0
24/12/2013
9.33
 853,040 9.23 9.57 9.18 10,000 830 0.2
23/12/2013
9.23
 1,254,870 9.38 9.62 9.23 6,000 10 0.1
20/12/2013
9.38
 1,095,780 9.14 9.52 9.18 1,000 1,000 -0.0
19/12/2013
9.14
 734,400 8.94 9.23 8.99 2,000 1,800 0.0
18/12/2013
8.94
 467,700 8.94 8.99 8.89 990 500 0.0
17/12/2013
8.94
 427,060 8.75 9.09 8.75 510 1,500 -0.0
16/12/2013
8.75
 622,010 8.85 8.85 8.75 1,900 0 0.0
13/12/2013
8.85
 348,200 8.89 8.94 8.80 0 0 0
12/12/2013
8.89
 696,260 8.85 8.94 8.70 6,000 2,150 0.1
11/12/2013
8.85
 2,239,850 9.14 9.14 8.80 15,600 1,000 0.3
10/12/2013
9.14
 598,730 9.14 9.23 9.04 44,420 0 0.8
09/12/2013
9.14
 1,211,230 9.18 9.28 8.99 78,060 2,000 1.4
06/12/2013
9.18
 1,001,850 9.18 9.38 9.18 0 0 0
05/12/2013
9.18
 1,204,710 8.99 9.18 8.89 113,380 12,330 1.9
04/12/2013
8.99
 792,690 8.89 9.04 8.89 17,500 0 0.3
03/12/2013
8.89
 1,273,250 8.75 9.04 8.75 3,000 0 0.1
02/12/2013
8.75
 1,803,810 8.41 8.75 8.41 33,000 0 0.6
29/11/2013
8.41
 1,026,680 8.51 8.56 8.37 142,000 0 2.5
28/11/2013
8.51
 883,380 8.41 8.51 8.37 84,010 0 1.5
27/11/2013
8.41
 1,272,860 8.51 8.56 8.37 252,000 4,000 4.4
26/11/2013
8.51
 2,373,340 8.46 8.61 8.37 131,000 0 2.3
25/11/2013
8.46
 1,697,770 8.27 8.56 8.27 180,000 0 3.2
22/11/2013
8.27
 1,982,820 8.17 8.32 8.08 255,100 26,000 3.9
21/11/2013
8.17
 1,719,390 8.32 8.41 8.17 7,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |