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)
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
24/07/2012
4.94
 239,650 4.94 5.14 4.94 0 0 0
30/11/-0001
3.83
 1,586,300 3.79 3.90 3.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |