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)
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
02/04/2013
5.52
 490,030 5.40 5.65 5.40 12,010 0 0.2
01/04/2013
5.40
 30,060 5.30 5.40 5.30 0 0 0
29/03/2013
5.30
 35,740 5.30 5.30 5.23 0 0 0
28/03/2013
5.30
 32,980 5.36 5.40 5.30 0 0 0
27/03/2013
5.36
 29,470 5.33 5.46 5.20 9,490 0 0.2
26/03/2013
5.33
 93,620 5.43 5.46 5.33 500 0 0.0
25/03/2013
5.43
 99,440 5.52 5.56 5.36 0 0 0
22/03/2013
5.52
 97,340 5.56 5.62 5.40 0 0 0
21/03/2013
5.56
 102,930 5.52 5.62 5.52 0 0 0
20/03/2013
5.52
 104,790 5.46 5.56 5.46 0 0 0
19/03/2013
5.46
 18,760 5.46 5.52 5.40 0 0 0
18/03/2013
5.46
 71,540 5.52 5.52 5.43 0 0 0
15/03/2013
5.52
 38,740 5.52 5.56 5.49 500 0 0.0
14/03/2013
5.52
 34,950 5.46 5.52 5.43 0 0 0
13/03/2013
5.46
 108,380 5.43 5.56 5.43 0 0 0
12/03/2013
5.43
 69,010 5.56 5.59 5.43 0 0 0
11/03/2013
5.56
 105,090 5.46 5.65 5.49 0 0 0
08/03/2013
5.46
 153,390 5.52 5.56 5.43 0 0 0
07/03/2013
5.52
 328,120 5.17 5.52 5.20 0 0 0
06/03/2013
5.17
 53,290 4.98 5.20 5.04 500 0 0.0
05/03/2013
4.98
 68,660 5.17 5.17 4.88 0 10 -0.0
04/03/2013
5.17
 105,790 5.43 5.46 5.17 20 0 0.0
01/03/2013
5.43
 56,360 5.46 5.52 5.43 10 0 0.0
28/02/2013
5.46
 112,510 5.46 5.52 5.46 500 0 0.0
27/02/2013
5.46
 61,610 5.46 5.49 5.36 0 0 0
26/02/2013
5.46
 266,210 5.65 5.72 5.46 0 0 0
25/02/2013
5.65
 116,900 5.62 5.75 5.62 0 0 0
22/02/2013
5.62
 253,000 5.62 5.84 5.49 0 0 0
21/02/2013
5.62
 312,300 5.94 5.94 5.62 540 0 0.0
20/02/2013
5.94
 205,360 5.97 6.04 5.91 0 0 0
19/02/2013
5.97
 313,520 6.01 6.07 5.94 0 0 0
18/02/2013
6.01
 301,210 5.91 6.10 5.78 0 0 0
08/02/2013
5.91
 50,890 5.78 5.97 5.84 0 0 0
07/02/2013
5.78
 77,140 5.72 5.81 5.68 0 0 0
06/02/2013
5.72
 123,420 5.75 5.94 5.72 0 0 0
05/02/2013
5.75
 105,430 5.72 5.78 5.65 0 0 0
04/02/2013
5.72
 96,450 5.75 5.81 5.72 0 0 0
01/02/2013
5.75
 176,860 5.72 5.78 5.65 0 0 0
31/01/2013
5.72
 253,170 5.91 5.91 5.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |