CTCP FECON (fcn)

13.90
0.10
(0.72%)
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
(2025-12-29) 		-1 -6.73% 21,685,000 -1,107,400 -16.0
13.80
14.90
13.80
2 tháng
(2025-11-28) 		-0.54 -3.74% 49,491,600 -1,533,900 -23.2
13.80
16.65
13.80
3 tháng
(2025-10-29) 		-1.56 -10.14% 65,137,300 -1,519,300 -23.3
13.80
16.65
13.80
6 tháng
(2025-07-31) 		-0.73 -5.03% 274,637,500 -456,269 -4.3
13.80
19.22
13.80
12 tháng
(2025-02-03) 		-0.49 -3.41% 498,458,300 942,075 16.3
10.88
19.22
13.80
24 tháng
(2024-02-07) 		0.19 1.41% 742,181,500 -2,633,343 -39.3
10.88
19.22
13.80
36 tháng
(2023-02-13) 		3.87 38.83% 1,487,811,400 -1,899,738 -36.1
9.98
19.22
13.80
60 tháng
(2021-02-22) 		2.11 17.97% 3,243,319,500 -12,999,760 -163.4
6.02
34.25
13.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/08/2013
7.55
 526,210 7.50 7.60 7.21 83,530 0 1.3
23/08/2013
7.50
 484,670 7.60 7.64 7.40 85,460 0 1.3
22/08/2013
7.60
 466,790 7.69 7.93 7.60 85,030 0 1.4
21/08/2013
7.69
 1,511,330 7.36 7.69 7.36 0 300,000 -4.7
20/08/2013
7.36
 924,080 7.31 7.50 7.16 3,500 26,000 -0.3
19/08/2013
7.31
 406,200 7.40 7.50 7.16 100 18,000 -0.3
16/08/2013
7.40
 1,119,470 6.92 7.40 6.97 0 14,020 -0.2
15/08/2013
6.92
 215,130 6.97 7.02 6.78 0 0 0
14/08/2013
6.97
 192,280 6.88 6.97 6.78 0 28,010 -0.4
13/08/2013
6.88
 154,040 6.92 7.02 6.83 0 0 0
12/08/2013
6.92
 272,540 7.07 7.07 6.83 360 10,150 -0.1
09/08/2013
7.07
 931,930 6.83 7.21 6.97 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
6.83
 157,450 6.39 6.83 6.83 0 0 0
07/08/2013
6.39
 339,090 6.45 6.52 6.39 60,000 0 1.2
06/08/2013
6.45
 253,760 6.26 6.49 6.29 100,000 24,480 1.5
05/08/2013
6.26
 328,190 6.23 6.42 6.26 19,000 4,000 0.3
02/08/2013
6.23
 162,090 6.33 6.45 6.23 0 0 0
01/08/2013
6.33
 167,800 6.10 6.45 6.20 200 2,570 -0.0
31/07/2013
6.10
 201,680 6.20 6.20 6.07 50,020 46,000 0.1
30/07/2013
6.20
 189,290 6.20 6.29 6.10 300 60,020 -1.2
29/07/2013
6.20
 249,280 6.42 6.49 6.20 1,000 28,980 -0.6
26/07/2013
6.42
 504,890 6.39 6.52 6.29 0 20,700 -0.4
25/07/2013
6.39
 499,800 6.84 6.87 6.39 1,000 0 0.0
24/07/2013
6.84
 250,860 6.84 6.94 6.78 0 0 0
23/07/2013
6.84
 100,280 6.84 6.94 6.74 0 0 0
22/07/2013
6.84
 242,670 6.87 7.00 6.81 0 520 -0.0
19/07/2013
6.87
 143,190 6.94 7.03 6.87 0 0 0
18/07/2013
6.94
 157,720 7.06 7.10 6.94 0 4,200 -0.1
17/07/2013
7.06
 188,630 7.13 7.13 6.97 30 0 0.0
16/07/2013
7.13
 303,580 7.13 7.16 7.00 0 0 0
15/07/2013
7.13
 341,490 6.94 7.23 6.97 500 0 0.0
12/07/2013
6.94
 305,750 6.65 6.97 6.68 3,000 0 0.1
11/07/2013
6.65
 132,430 6.65 6.68 6.58 7,000 0 0.1
10/07/2013
6.65
 207,210 6.49 6.78 6.58 18,200 2,010 0.3
09/07/2013
6.49
 100,270 6.55 6.62 6.49 0 5,670 -0.1
08/07/2013
6.55
 151,490 6.65 6.68 6.45 0 18,520 -0.4
05/07/2013
6.65
 339,410 6.87 6.87 6.65 10,000 26,000 -0.3
04/07/2013
6.87
 366,730 6.81 6.94 6.62 0 11,010 -0.2
03/07/2013
6.81
 299,740 6.65 6.81 6.52 3,000 0 0.1
02/07/2013
6.65
 214,270 6.36 6.65 6.36 5,000 9,940 -0.1
01/07/2013
6.36
 481,600 6.58 6.58 6.33 29,300 10,060 0.4
28/06/2013
6.58
 341,640 6.78 6.90 6.58 43,900 500 0.9
27/06/2013
6.78
 226,940 6.71 7.06 6.71 100 1,500 -0.0
26/06/2013
6.71
 465,350 6.87 7.00 6.49 10 21,300 -0.4
25/06/2013
6.87
 819,910 7.39 7.39 6.87 25,000 11,700 0.3
24/06/2013
7.39
 499,620 7.48 7.68 7.23 1,500 14,000 -0.3
21/06/2013
7.48
 626,830 7.48 7.51 7.23 10,000 22,610 -0.3
20/06/2013
7.48
 1,090,710 7.26 7.68 7.35 365,150 200,000 3.8
19/06/2013
7.26
 685,450 6.81 7.26 6.84 200,230 3,000 4.4
18/06/2013
6.81
 495,310 6.52 6.94 6.42 31,200 43,000 -0.3
17/06/2013
6.52
 749,050 7.00 7.00 6.52 16,200 0 0.3
14/06/2013
7.00
 743,010 6.62 7.06 6.58 253,510 100 5.5
13/06/2013
6.62
 1,440,050 6.20 6.62 6.39 17,400 10 0.4
12/06/2013
6.20
 679,690 5.81 6.20 5.81 27,490 0 0.5
11/06/2013
5.81
 464,090 5.68 5.88 5.68 0 0 0
10/06/2013
5.68
 357,620 5.78 5.84 5.68 65,040 87,000 -0.4
07/06/2013
5.78
 677,670 5.78 5.94 5.72 1,540 197,330 -3.5
06/06/2013
5.78
 364,650 5.78 5.84 5.75 220 94,870 -1.7
05/06/2013
5.78
 237,960 5.78 5.81 5.75 60,400 0 1.1
04/06/2013
5.78
 578,620 5.81 5.91 5.75 102,200 0 1.8
03/06/2013
5.81
 915,410 5.65 5.91 5.65 57,500 10 1.0
31/05/2013
5.65
 334,450 5.62 5.72 5.65 19,000 0 0.3
30/05/2013
5.62
 136,160 5.59 5.62 5.56 0 0 0
29/05/2013
5.59
 304,900 5.59 5.62 5.52 25,000 25,000 -0.0
28/05/2013
5.59
 317,840 5.59 5.62 5.52 25,000 0 0.4
27/05/2013
5.59
 485,500 5.56 5.65 5.56 15,000 0 0.3
24/05/2013
5.56
 144,990 5.62 5.62 5.56 0 0 0
23/05/2013
5.62
 403,570 5.59 5.75 5.56 10 0 0.0
22/05/2013
5.59
 373,670 5.49 5.78 5.52 0 10 -0.0
21/05/2013
5.49
 257,350 5.46 5.52 5.43 9,760 0 0.2
20/05/2013
5.46
 103,320 5.43 5.46 5.40 1,000 0 0.0
17/05/2013
5.43
 271,860 5.46 5.49 5.43 0 126,360 -2.1
16/05/2013
5.46
 160,840 5.43 5.46 5.40 0 57,660 -1.0
15/05/2013
5.43
 150,860 5.46 5.52 5.43 0 41,710 -0.7
14/05/2013
5.46
 261,360 5.46 5.52 5.40 0 73,060 -1.2
13/05/2013
5.46
 353,520 5.33 5.62 5.33 0 115,210 -2.0
10/05/2013
5.33
 70,520 5.40 5.40 5.30 1,360 10 0.0
09/05/2013
5.40
 301,290 5.20 5.46 5.20 10,000 0 0.2
08/05/2013
5.20
 83,600 5.27 5.33 5.20 1,400 0 0.0
07/05/2013
5.27
 127,920 5.40 5.46 5.27 0 0 0
06/05/2013
5.40
 207,430 5.27 5.46 5.30 2,810 0 0.0
03/05/2013
5.27
 24,600 5.20 5.27 5.20 0 1,400 -0.0
02/05/2013
5.20
 48,390 5.17 5.20 5.17 50 0 0.0
26/04/2013
5.17
 38,490 5.27 5.27 5.17 0 0 0
25/04/2013
5.27
 103,070 5.23 5.30 5.20 0 0 0
24/04/2013
5.23
 282,910 5.36 5.40 5.20 0 0 0
23/04/2013
5.36
 103,580 5.30 5.43 5.33 0 0 0
22/04/2013
5.30
 96,180 5.33 5.36 5.27 10 0 0.0
18/04/2013
5.33
 105,990 5.43 5.43 5.30 0 0 0
17/04/2013
5.43
 127,570 5.36 5.62 5.36 0 0 0
16/04/2013
5.36
 179,590 5.40 5.43 5.27 0 0 0
15/04/2013
5.40
 184,450 5.59 5.59 5.40 0 10 -0.0
12/04/2013
5.59
 427,840 5.78 5.81 5.56 0 217,640 -3.8
11/04/2013
5.78
 379,710 5.65 5.88 5.72 10,000 0 0.2
10/04/2013
5.65
 689,030 5.59 5.97 5.59 46,510 0 0.8
09/04/2013
5.59
 205,410 5.46 5.59 5.46 7,240 0 0.1
08/04/2013
5.46
 140,440 5.49 5.52 5.46 2,600 0 0.0
05/04/2013
5.49
 211,050 5.56 5.59 5.49 500 0 0.0
04/04/2013
5.56
 130,560 5.52 5.65 5.52 500 0 0.0
03/04/2013
5.52
 159,300 5.52 5.65 5.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |