CTCP FECON (fcn)

12.75
0.80
(6.69%)
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
(2026-02-11) 		-1.90 -13.72% 17,052,200 -627,700 -8.8
11.20
13.85
12.75
2 tháng
(2026-01-12) 		-2.85 -19.26% 38,750,900 -1,734,600 -24.6
11.20
14.80
12.75
3 tháng
(2025-12-15) 		-3.22 -21.22% 60,063,600 -2,376,000 -34.7
11.20
16.65
12.75
6 tháng
(2025-09-15) 		-5.85 -32.87% 151,840,700 -2,622,300 -39.8
11.20
18.73
12.75
12 tháng
(2025-03-18) 		-1.85 -13.42% 463,203,400 215,175 6.5
10.88
19.22
12.75
24 tháng
(2024-03-25) 		-4.19 -25.98% 662,849,000 -2,351,143 -32.7
10.88
19.22
12.75
36 tháng
(2023-03-29) 		0.62 5.45% 1,446,120,600 -3,127,038 -52.4
10.75
19.22
12.75
60 tháng
(2021-04-08) 		-1.71 -12.51% 3,161,795,600 -13,728,310 -174.0
6.02
34.25
12.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/12/2012
5.24
 61,390 5.18 5.40 5.18 0 0 0
11/12/2012
5.18
 113,130 5.37 5.40 5.18 0 0 0
10/12/2012
5.37
 250,390 5.12 5.37 5.06 0 0 0
07/12/2012
5.12
 111,220 5.24 5.27 5.12 0 0 0
06/12/2012
5.24
 153,570 5.27 5.37 5.21 0 0 0
05/12/2012
5.27
 174,980 5.37 5.46 5.27 0 0 0
04/12/2012
5.37
 193,090 5.30 5.40 5.24 0 0 0
03/12/2012
5.30
 312,880 5.40 5.46 5.18 0 0 0
30/11/2012
5.40
 239,060 5.61 5.64 5.37 0 0 0
29/11/2012
5.61
 408,350 5.55 5.76 5.58 0 0 0
28/11/2012
5.55
 442,340 5.58 5.61 5.55 0 0 0
27/11/2012
5.58
 357,150 5.46 5.61 5.46 0 0 0
26/11/2012
5.46
 558,350 5.61 5.61 5.33 0 3,000 -0.1
23/11/2012
5.61
 487,960 5.88 5.88 5.61 0 0 0
22/11/2012
5.88
 329,710 5.61 5.88 5.52 0 0 0
21/11/2012
5.61
 500,620 5.64 5.67 5.52 0 0 0
20/11/2012
5.64
 793,110 5.64 5.70 5.49 0 0 0
19/11/2012
5.64
 645,430 5.40 5.64 5.43 0 0 0
16/11/2012
5.40
 442,140 5.15 5.40 5.03 0 0 0
15/11/2012
5.15
 418,640 5.21 5.30 5.03 0 0 0
14/11/2012
5.21
 449,950 4.97 5.21 4.97 0 0 0
13/11/2012
4.97
 624,910 4.76 4.97 4.79 300 0 0.0
12/11/2012
4.76
 335,020 4.54 4.76 4.57 0 0 0
09/11/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
Quyền mua cổ phiếu: 26/1 Giá: 20 (Volume + 3.85%, Ratio=0.04)
09/11/2012
4.54
 291,020 4.40 4.54 4.48 0 0 0
08/11/2012
4.40
 284,800 4.40 4.50 4.35 0 0 0
07/11/2012
4.40
 215,750 4.24 4.45 4.17 260 0 0.0
06/11/2012
4.24
 180,930 4.06 4.24 3.94 0 0 0
05/11/2012
4.06
 138,680 4.22 4.22 4.01 0 0 0
02/11/2012
4.22
 303,440 4.42 4.42 4.22 0 0 0
01/11/2012
4.42
 80,670 4.55 4.55 4.40 0 0 0
31/10/2012
4.55
 153,410 4.45 4.66 4.50 0 0 0
30/10/2012
4.45
 49,980 4.24 4.45 4.24 0 0 0
29/10/2012
4.24
 22,730 4.27 4.32 4.24 0 0 0
26/10/2012
4.27
 40,160 4.27 4.32 4.19 0 0 0
25/10/2012
4.27
 25,020 4.37 4.37 4.24 0 0 0
24/10/2012
4.37
 13,980 4.37 4.37 4.27 0 0 0
23/10/2012
4.37
 9,560 4.32 4.37 4.27 0 0 0
22/10/2012
4.32
 4,670 4.37 4.37 4.24 0 0 0
19/10/2012
4.37
 43,530 4.35 4.37 4.24 0 0 0
18/10/2012
4.35
 82,820 4.32 4.42 4.32 0 0 0
17/10/2012
4.32
 31,900 4.40 4.45 4.32 0 0 0
16/10/2012
4.40
 23,040 4.37 4.55 4.40 0 0 0
15/10/2012
4.37
 41,930 4.42 4.42 4.27 200 0 0.0
12/10/2012
4.42
 17,070 4.37 4.42 4.35 0 0 0
11/10/2012
4.37
 57,260 4.27 4.48 4.32 0 0 0
10/10/2012
4.27
 62,540 4.27 4.37 4.27 0 0 0
09/10/2012
4.27
 63,960 4.27 4.32 4.24 0 0 0
08/10/2012
4.27
 18,280 4.22 4.32 4.24 0 0 0
05/10/2012
4.22
 28,910 4.27 4.32 4.22 0 0 0
04/10/2012
4.27
 9,920 4.27 4.40 4.19 0 0 0
03/10/2012
4.27
 17,490 4.27 4.32 4.24 0 0 0
02/10/2012
4.27
 20,030 4.30 4.30 4.22 0 0 0
01/10/2012
4.30
 43,920 4.35 4.37 4.19 0 0 0
28/09/2012
4.35
 20,390 4.32 4.37 4.30 0 0 0
27/09/2012
4.32
 80,410 4.24 4.32 4.22 0 0 0
26/09/2012
4.24
 29,670 4.30 4.35 4.24 0 0 0
25/09/2012
4.30
 28,310 4.32 4.35 4.24 0 0 0
24/09/2012
4.32
 19,960 4.40 4.40 4.30 0 0 0
21/09/2012
4.40
 19,660 4.37 4.48 4.35 0 0 0
20/09/2012
4.37
 314,440 4.45 4.45 4.24 2,000 0 0.0
19/09/2012
4.45
 34,090 4.63 4.63 4.45 0 0 0
18/09/2012
4.63
 78,310 4.58 4.63 4.42 0 0 0
17/09/2012
4.58
 42,850 4.68 4.73 4.58 0 0 0
14/09/2012
4.68
 191,670 4.48 4.68 4.50 0 20,000 -0.4
13/09/2012
4.48
 26,650 4.42 4.50 4.40 0 0 0
12/09/2012
4.42
 27,320 4.42 4.50 4.42 0 0 0
11/09/2012
4.42
 35,290 4.30 4.42 4.30 0 0 0
10/09/2012
4.30
 251,110 4.50 4.50 4.30 0 0 0
07/09/2012
4.50
 90,780 4.50 4.53 4.42 0 0 0
06/09/2012
4.50
 55,650 4.55 4.58 4.42 0 0 0
05/09/2012
4.55
 91,220 4.71 4.76 4.55 5,000 0 0.1
04/09/2012
4.71
 27,370 4.63 4.78 4.68 0 0 0
31/08/2012
4.63
 89,890 4.66 4.73 4.58 0 0 0
30/08/2012
4.66
 221,560 4.68 4.86 4.66 800 0 0.0
29/08/2012
4.68
 139,960 4.48 4.68 4.60 3,000 0 0.1
28/08/2012
4.48
 116,180 4.37 4.48 4.19 25,000 0 0.4
27/08/2012
4.37
 138,630 4.58 4.58 4.37 0 0 0
24/08/2012
4.58
 503,710 4.63 4.84 4.40 81,310 0 1.4
23/08/2012
4.63
 99,190 4.86 4.86 4.63 900 0 0.0
22/08/2012
4.86
 453,090 5.09 5.09 4.86 32,000 0 0.6
21/08/2012
5.09
 444,030 5.35 5.35 5.09 0 0 0
20/08/2012
5.35
 358,040 5.12 5.35 5.17 0 0 0
17/08/2012
5.12
 310,560 4.89 5.12 4.89 0 0 0
16/08/2012
4.89
 64,250 4.89 5.02 4.86 0 0 0
15/08/2012
4.89
 82,540 4.96 5.12 4.84 0 0 0
14/08/2012
4.96
 311,940 4.73 4.96 4.76 8,050 10 0.2
13/08/2012
4.73
 435,250 4.53 4.73 4.58 0 10 -0.0
10/08/2012
4.53
 101,720 4.58 4.58 4.50 5,000 0 0.0
09/08/2012
4.58
 68,540 4.53 4.58 4.45 0 0 0
08/08/2012
4.53
 27,100 4.50 4.60 4.48 0 10 -0.0
07/08/2012
4.50
 125,880 4.63 4.66 4.50 900 0 0.0
06/08/2012
4.63
 124,650 4.63 4.73 4.58 2,510 0 0.0
03/08/2012
4.63
 24,420 4.53 4.63 4.53 0 0 0
02/08/2012
4.53
 26,710 4.58 4.63 4.53 1,600 0 0.0
01/08/2012
4.58
 39,910 4.55 4.66 4.48 5,000 0 0.1
31/07/2012
4.55
 339,380 4.53 4.73 4.50 920 0 0.0
30/07/2012
4.53
 172,060 4.32 4.53 4.30 3,000 0 0.1
27/07/2012
4.32
 120,970 4.50 4.58 4.32 30,010 0 0.5
26/07/2012
4.50
 159,640 4.71 4.71 4.48 5,010 0 0.1
25/07/2012
4.71
 10,970 4.94 4.94 4.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |