CTCP FECON (fcn)

12.45
0.55
(4.62%)
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
(2025-03-12) 		-2.15 -14.73% 24,228,800 174,700 1.5
11.15
14.60
12.45
2 tháng
(2025-02-10) 		-2.15 -14.73% 65,923,300 340,200 3.7
11.15
16.20
12.45
3 tháng
(2025-01-13) 		-2.15 -14.73% 92,214,200 633,500 8.1
11.15
16.20
12.45
6 tháng
(2024-10-14) 		-0.95 -7.09% 113,419,500 10,582 -0.1
11.15
16.20
12.45
12 tháng
(2024-04-16) 		-1.50 -10.75% 187,781,400 -773,418 -11.9
11.15
16.20
12.45
24 tháng
(2023-04-24) 		1.33 11.95% 959,352,900 -3,011,913 -54.1
11.07
19.26
12.45
36 tháng
(2022-04-27) 		-7.45 -37.42% 1,602,429,500 -3,121,585 -61.7
6.18
20.92
12.45
60 tháng
(2020-05-07) 		4.37 54.06% 3,111,590,900 -31,093,205 -410.7
6.18
35.11
12.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2024
12.80
 150,600 12.65 12.85 12.50 0 3,400 -0.0
12/11/2024
12.65
 157,100 12.85 12.90 12.65 0 0 0
11/11/2024
12.85
 139,400 12.75 12.85 12.70 0 10,000 -0.1
08/11/2024
12.75
 202,300 12.50 12.85 12.50 11,900 1,700 0.1
07/11/2024
12.70
 167,600 12.65 12.90 12.60 2,000 0 0.0
06/11/2024
12.65
 182,700 12.40 12.90 12.40 0 0 0
05/11/2024
12.40
 297,300 12.75 12.75 12.40 0 30,000 -0.4
04/11/2024
12.75
 144,100 12.90 12.95 12.70 0 2,200 -0.0
01/11/2024
12.90
 156,100 13.05 13.10 12.90 0 3,000 -0.0
31/10/2024
13.05
 186,000 13.15 13.20 13 0 10,000 -0.1
30/10/2024
13.15
 111,300 13.25 13.30 13.05 1,300 0 0.0
29/10/2024
13.20
 66,000 13.40 13.40 13.15 0 0 0
28/10/2024
13.20
 45,700 13.40 13.40 13 0 0 0
25/10/2024
13.30
 158,700 13.10 13.30 13.10 0 0 0
24/10/2024
13.30
 292,600 13.20 13.45 13.20 0 0 0
23/10/2024
13.30
 152,500 13 13.40 12.95 600 0 0.0
22/10/2024
13
 191,800 13.20 13.25 12.90 0 0 0
21/10/2024
13.20
 90,900 13.45 13.50 13.20 0 2,000 -0.0
18/10/2024
13.45
 176,000 13.20 13.45 13 1,500 1,400 0.0
17/10/2024
13.15
 203,700 13.40 13.40 13 0 100 -0.0
16/10/2024
13.40
 109,000 13.55 13.55 13.30 0 200 -0.0
15/10/2024
13.60
 708,100 13.25 14.20 13.25 0 21,600 -0.3
14/10/2024
13.40
 375,700 13.15 13.40 13.10 0 300 -0.0
11/10/2024
13.10
 94,300 13.20 13.25 13.05 0 0 0
10/10/2024
13.20
 227,200 13 13.25 13 0 0 0
09/10/2024
13
 200,700 13.10 13.15 12.95 0 0 0
08/10/2024
13
 126,800 13.15 13.15 12.90 300 1,700 -0.0
07/10/2024
13
 93,000 13 13.15 12.95 100 1,700 -0.0
04/10/2024
12.95
 104,000 13.10 13.20 12.95 0 0 0
03/10/2024
13.20
 337,100 13.30 13.35 13.10 2,200 0 0.0
02/10/2024
13.30
 282,200 13.45 13.45 13.25 0 500 -0.0
01/10/2024
13.45
 666,500 13.60 13.80 13.30 3,000 2,000 0.0
30/09/2024
13.65
 502,500 13.30 13.65 13.25 0 0 0
27/09/2024
13.35
 295,500 13.30 13.35 13.25 0 3,000 -0.0
26/09/2024
13.30
 324,100 13.35 13.40 13.25 0 2,200 -0.0
25/09/2024
13.30
 656,200 13.10 13.35 13.05 0 4,800 -0.1
24/09/2024
13.10
 199,100 13 13.10 12.90 0 2,700 -0.0
23/09/2024
13.10
 329,800 13 13.10 12.95 0 1,100 -0.0
20/09/2024
13
 548,400 12.90 13.05 12.90 0 0 0
19/09/2024
12.85
 137,600 12.70 12.85 12.65 5,300 0 0.1
18/09/2024
12.70
 183,300 12.80 12.80 12.55 1,800 0 0.0
17/09/2024
12.80
 124,800 12.50 12.80 12.50 18,500 0 0.2
16/09/2024
12.55
 106,800 12.45 12.70 12.45 2,200 0 0.0
13/09/2024
12.55
 130,300 12.50 12.65 12.45 5,200 500 0.1
12/09/2024
12.65
 177,400 12.40 12.70 12.40 6,600 3,800 0.0
11/09/2024
12.40
 158,800 12.70 12.70 12.40 0 4,700 -0.1
10/09/2024
12.55
 315,200 12.75 12.80 12.50 0 9,100 -0.1
09/09/2024
12.75
 187,900 12.60 12.90 12.60 0 0 0
06/09/2024
12.90
 224,200 13 13.10 12.85 0 27,300 -0.4
05/09/2024
13
 295,800 13.25 13.25 13 0 46,300 -0.6
04/09/2024
13.25
 632,600 12.65 13.25 12.45 12,000 3,900 0.1
30/08/2024
12.65
 141,500 12.55 12.65 12.50 0 1,100 -0.0
29/08/2024
12.55
 120,800 12.60 12.70 12.55 100 11,900 -0.1
28/08/2024
12.60
 160,700 12.60 12.70 12.50 9,100 3,100 0.1
27/08/2024
12.60
 391,700 12.60 12.70 12.50 2,200 0 0.0
26/08/2024
12.65
 257,100 13 13.05 12.65 5,000 2,200 0.0
23/08/2024
12.90
 542,200 12.85 12.95 12.75 45,200 19,000 0.3
22/08/2024
12.80
 171,000 12.95 12.95 12.70 0 18,700 -0.2
21/08/2024
12.90
 370,700 12.80 13.20 12.80 0 12,800 -0.2
20/08/2024
12.80
 568,900 12.65 12.95 12.50 5,600 1,400 0.1
19/08/2024
12.65
 200,000 12.75 12.85 12.65 300 0 0.0
16/08/2024
12.60
 657,500 12.25 12.60 12.25 17,900 4,400 0.2
15/08/2024
12.25
 203,300 12.05 12.45 12.05 0 0 0
14/08/2024
12.15
 80,100 12.25 12.40 12.15 3,200 1,200 0.0
13/08/2024
12.35
 309,200 12.50 12.50 12.10 33,000 19,400 0.2
12/08/2024
12.50
 312,100 12.35 12.70 12.10 0 6,500 -0.1
09/08/2024
12.25
 208,200 12.30 12.35 12.15 0 49,900 -0.6
08/08/2024
12.25
 656,700 11.40 12.50 11.40 20,600 45,400 -0.3
07/08/2024
11.70
 157,900 11.55 11.70 11 2,800 50,000 -0.5
06/08/2024
11.55
 381,000 11.40 11.65 11.40 17,500 0 0.2
05/08/2024
11.40
 644,700 12.20 12.25 11.40 3,600 500 0.0
02/08/2024
12.25
 335,000 12.15 12.45 11.95 37,100 20,000 0.2
01/08/2024
12.50
 276,900 13 13 12.50 2,300 27,700 -0.3
31/07/2024
13
 150,400 12.95 13.20 12.95 0 12,900 -0.2
30/07/2024
13.10
 113,400 13.20 13.25 12.90 1,100 8,400 -0.1
29/07/2024
13.20
 124,900 13.10 13.40 13.10 1,100 8,400 -0.1
26/07/2024
13.15
 67,600 13.15 13.25 13.15 0 0 0
25/07/2024
13.15
 249,600 13.20 13.20 12.40 17,100 10,000 0.1
24/07/2024
13.30
 180,800 13 13.35 13 1,500 8,900 -0.1
23/07/2024
13.30
 323,400 13.50 13.55 13.25 0 0 0
22/07/2024
13.50
 417,000 13.55 13.60 13.40 0 400 -0.0
19/07/2024
13.55
 257,100 13.65 13.80 13.50 3,900 0 0.1
18/07/2024
13.65
 461,000 13.50 13.70 13.30 45,600 0 0.6
17/07/2024
13.25
 492,400 14.10 14.10 13.20 900 33,000 -0.4
16/07/2024
13.95
 147,300 14 14.10 13.90 500 0 0.0
15/07/2024
14
 234,200 14.15 14.15 13.90 1,300 900 0.0
12/07/2024
14.10
 495,500 14.30 14.30 14 20,000 18,000 0.0
11/07/2024
14.30
 250,900 14.35 14.50 14.20 500 3,200 -0.0
10/07/2024
14.35
 187,100 14.40 14.55 14.30 900 18,200 -0.3
09/07/2024
14.55
 313,800 14.10 14.55 14.10 5,700 5,300 0.0
08/07/2024
14.20
 256,300 14.30 14.35 14.15 4,400 4,000 0.0
05/07/2024
14.30
 179,200 14.20 14.45 14.10 13,400 500 0.2
04/07/2024
14.20
 236,500 14.45 14.45 14.20 0 1,500 -0.0
03/07/2024
14.45
 229,900 14.55 14.55 14.30 0 2,700 -0.0
02/07/2024
14.50
 234,200 14.45 14.70 14.25 0 31,900 -0.5
01/07/2024
14.45
 345,300 14.95 14.95 14.40 1,000 0 0.0
28/06/2024
15.10
 1,330,200 14.30 15.10 13.95 1,400 46,000 -0.6
27/06/2024
14.30
 483,800 13.60 14.30 13.60 42,300 21,700 0.3
26/06/2024
13.80
 194,600 13.80 13.90 13.65 0 500 -0.0
25/06/2024
13.80
 327,300 13.85 13.90 13.65 5,200 8,300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |