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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |