CTCP FECON (fcn)

11.95
0.05
(0.42%)
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
(2026-05-13) 		-1.30 -9.85% 11,100,800 -29,000 0
11.90
13.20
11.95
2 tháng
(2026-04-13) 		-1.95 -14.08% 26,790,500 -979,238 0
11.90
13.85
11.95
3 tháng
(2026-03-16) 		-0.65 -5.18% 46,385,100 -248,838 4.6
11.80
13.90
11.95
6 tháng
(2025-12-15) 		-3.27 -21.55% 108,403,300 -2,638,738 -30.2
11.20
16.65
11.95
12 tháng
(2025-06-17) 		-1.56 -11.60% 433,023,900 -318,007 12.2
11.20
19.22
11.95
24 tháng
(2024-06-24) 		-1.41 -10.63% 631,188,100 -679,381 2.8
10.88
19.22
11.95
36 tháng
(2023-06-28) 		-3.65 -23.45% 1,270,413,500 -4,368,831 -60.4
10.88
19.22
11.95
60 tháng
(2021-07-08) 		1.56 15.12% 3,070,404,100 -2,415,948 -35.3
6.02
34.25
11.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/11/2013
8.32
 639,270 8.37 8.41 8.27 0 0 0
19/11/2013
8.37
 2,468,700 8.03 8.46 8.03 0 0 0
18/11/2013
8.03
 829,370 8.03 8.13 7.98 0 6,600 -0.1
15/11/2013
8.03
 603,790 7.98 8.03 7.93 0 0 0
14/11/2013
7.98
 300,560 7.93 7.98 7.88 0 0 0
13/11/2013
7.93
 617,520 7.93 7.98 7.88 0 0 0
12/11/2013
7.93
 910,770 8.03 8.08 7.93 100 0 0.0
11/11/2013
8.03
 855,580 8.03 8.13 7.98 0 0 0
08/11/2013
8.03
 440,420 7.98 8.08 7.98 0 0 0
07/11/2013
7.98
 854,460 8.13 8.13 7.98 300 0 0.0
06/11/2013
8.13
 950,200 8.03 8.17 8.03 0 0 0
05/11/2013
8.03
 549,530 7.98 8.08 7.93 0 0 0
04/11/2013
7.98
 860,100 7.98 8.08 7.88 0 2,020 -0.0
01/11/2013
7.98
 1,411,570 7.64 7.98 7.55 2,000 2,000 -0.0
31/10/2013
7.64
 1,254,000 7.74 7.79 7.60 0 0 0
30/10/2013
7.74
 311,520 7.79 7.88 7.74 3,000 0 0.0
29/10/2013
7.79
 659,060 7.60 7.79 7.60 0 14,260 -0.2
28/10/2013
7.60
 1,538,390 7.98 7.98 7.60 0 10,000 -0.2
25/10/2013
7.98
 911,180 8.08 8.13 7.88 6,600 10,000 -0.1
24/10/2013
8.08
 1,070,140 8.17 8.32 8.08 0 0 0
23/10/2013
8.17
 1,140,930 8.03 8.32 7.98 0 11,800 -0.2
22/10/2013
8.03
 2,128,210 8.32 8.32 7.98 200 87,230 -1.5
21/10/2013
8.32
 3,418,450 8.37 8.37 8.17 0 50,560 -0.9
18/10/2013
8.37
 451,380 8.41 8.46 8.27 0 0 0
17/10/2013
8.41
 368,110 8.32 8.51 8.37 1,460 0 0.0
16/10/2013
8.32
 457,330 8.27 8.41 8.22 3,000 0 0.1
15/10/2013
8.27
 440,490 8.17 8.37 8.17 0 0 0
14/10/2013
8.17
 388,880 8.17 8.27 8.03 670 0 0.0
11/10/2013
8.17
 882,810 8.56 8.56 8.17 4,000 0 0.1
10/10/2013
8.56
 441,680 8.94 9.09 8.51 1,200 0 0.0
09/10/2013
8.94
 723,170 8.80 8.99 8.65 137,000 200 2.5
08/10/2013
8.80
 904,030 8.56 8.80 8.32 120,000 0 2.1
07/10/2013
8.56
 640,570 8.37 8.65 8.41 81,000 0 1.5
04/10/2013
8.37
 524,080 8.08 8.56 7.93 73,800 0 1.2
03/10/2013
8.08
 1,086,870 7.69 8.08 7.60 107,000 0 1.7
02/10/2013
7.69
 466,030 7.64 7.84 7.64 0 0 0
01/10/2013
7.64
 486,490 7.79 7.93 7.60 100 0 0.0
30/09/2013
7.79
 1,205,220 7.31 7.79 7.21 196,810 0 3.0
27/09/2013
7.31
 167,080 7.26 7.31 7.21 9,500 1,000 0.1
26/09/2013
7.26
 158,270 7.31 7.36 7.21 6,430 0 0.1
25/09/2013
7.31
 322,310 7.31 7.45 7.26 200 1,000 -0.0
24/09/2013
7.31
 397,180 7.31 7.40 7.26 50,000 0 0.8
23/09/2013
7.31
 330,940 7.02 7.31 6.97 123,050 0 1.8
20/09/2013
7.02
 110,690 7.02 7.07 6.97 0 0 0
19/09/2013
7.02
 94,360 6.97 7.12 6.97 0 0 0
18/09/2013
6.97
 141,580 7.12 7.16 6.97 0 0 0
17/09/2013
7.12
 226,970 7.02 7.16 7.07 1,000 0 0.0
16/09/2013
7.02
 466,380 7.21 7.21 7.02 47,000 5,000 0.6
13/09/2013
7.21
 352,860 7.31 7.31 7.12 80,000 0 1.2
12/09/2013
7.31
 549,450 7.07 7.31 7.02 142,580 0 2.1
11/09/2013
7.07
 475,000 6.97 7.12 7.02 85,000 10 1.2
10/09/2013
6.97
 318,440 6.73 6.97 6.73 67,670 0 1.0
09/09/2013
6.73
 223,660 6.97 6.97 6.68 290 0 0.0
06/09/2013
6.97
 172,440 7.02 7.12 6.97 1,000 0 0.0
05/09/2013
7.02
 223,970 6.83 7.02 6.78 1,000 790 0.0
04/09/2013
6.83
 526,930 6.97 7.07 6.83 6,000 300,000 -4.2
03/09/2013
6.97
 142,370 7.16 7.36 6.97 0 0 0
30/08/2013
7.16
 305,140 7.02 7.16 6.97 110,900 0 1.6
29/08/2013
7.02
 303,350 7.02 7.16 7.02 105,000 0 1.6
28/08/2013
7.02
 605,750 7.40 7.40 6.97 2,000 3,500 -0.0
27/08/2013
7.40
 317,970 7.55 7.55 7.36 21,900 0 0.3
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

Chính sách bảo mật | Điều khoản sử dụng |