CTCP FECON (fcn)

12.50
0
(0%)
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
(2024-11-04) 		-0.25 -1.96% 4,537,900 -351,700 -4.4
12.30
12.85
12.50
2 tháng
(2024-10-07) 		-0.50 -3.85% 8,304,000 -389,900 -4.9
12.30
13.60
12.50
3 tháng
(2024-09-05) 		-0.50 -3.85% 14,591,500 -453,100 -5.7
12.30
13.65
12.50
6 tháng
(2024-06-07) 		-2.55 -16.94% 38,392,400 -719,400 -9.4
11.40
15.25
12.50
12 tháng
(2023-12-11) 		-2.10 -14.36% 273,159,600 -4,687,050 -71.6
11.40
16.90
12.50
24 tháng
(2022-12-15) 		2.93 30.59% 1,075,064,900 -2,150,076 -45.4
8.69
19.26
12.50
36 tháng
(2021-12-20) 		-13.49 -51.91% 1,932,186,000 -3,230,367 -64.7
6.18
35.11
12.50
60 tháng
(2019-12-31) 		3.80 43.74% 3,051,573,560 -30,211,377 -404.0
5.96
35.11
12.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/06/2024
13.65
 852,500 14.40 14.60 13.65 26,200 26,500 -0.0
21/06/2024
14.40
 230,500 14.45 14.50 14.35 2,100 400 0.0
20/06/2024
14.40
 454,700 14.55 14.70 14.35 400 1,000 -0.0
19/06/2024
14.70
 765,500 14.80 14.80 14.55 26,500 43,500 -0.2
18/06/2024
14.65
 401,100 14.90 14.90 14.60 0 40,600 -0.6
17/06/2024
14.70
 547,100 14.95 14.95 14.55 0 26,000 -0.4
14/06/2024
14.85
 1,444,800 15.05 15.25 14.85 36,500 15,600 0.3
13/06/2024
14.95
 415,700 15.20 15.20 14.95 0 8,400 -0.1
12/06/2024
15.10
 333,200 15.10 15.10 14.85 0 200 -0.0
11/06/2024
14.90
 709,400 15.35 15.35 14.90 0 11,200 -0.2
10/06/2024
15.25
 879,500 15.25 15.35 15 22,100 0 0.3
07/06/2024
15.05
 703,400 15.20 15.20 14.90 0 48,200 -0.7
06/06/2024
15.05
 763,500 15.45 15.45 15.05 5,000 43,000 -0.6
05/06/2024
15.30
 753,500 15.50 15.50 15.10 200 80,700 -1.2
04/06/2024
15.30
 1,063,100 15.55 15.55 15.25 77,100 25,300 0.8
03/06/2024
15.45
 1,442,000 15.50 15.50 15.20 52,100 36,500 0.2
31/05/2024
15.25
 681,000 15.40 15.45 15.10 23,300 97,200 -1.1
30/05/2024
15.35
 966,800 15.10 15.50 14.85 32,500 32,700 -0.0
29/05/2024
15.10
 699,200 15.45 15.45 14.20 47,300 21,200 0.4
28/05/2024
15.25
 1,354,300 15.10 15.40 15 100,900 2,100 1.5
27/05/2024
14.90
 636,300 14.50 14.95 14.50 19,600 12,800 0.1
24/05/2024
14.70
 2,469,200 15.80 15.85 14.70 66,700 179,600 -1.7
23/05/2024
15.80
 1,537,000 15.75 15.85 15.35 17,900 66,100 -0.7
22/05/2024
15.50
 1,953,600 16 16.05 15.40 0 57,300 -0.9
21/05/2024
15.90
 3,007,900 16 16.15 15.75 177,100 10,000 2.7
20/05/2024
15.80
 2,409,800 15.90 16.10 15.65 66,100 20,900 0.7
17/05/2024
15.65
 1,680,900 15.70 15.85 15.40 0 89,100 -1.4
16/05/2024
15.70
 2,007,700 15.80 16 15.50 0 35,600 -0.6
15/05/2024
15.50
 1,087,900 15.75 15.75 15.30 44,300 17,800 0.4
14/05/2024
15.40
 781,300 15.50 15.80 15.35 78,300 117,500 -0.6
13/05/2024
15.60
 1,068,000 15.60 15.80 15.40 26,300 34,900 -0.1
10/05/2024
15.75
 1,436,300 15.95 16.20 15.60 0 31,000 -0.5
09/05/2024
15.80
 2,943,100 15.40 16.05 15.40 7,300 141,100 -2.1
08/05/2024
15.40
 521,700 15.20 15.40 15 27,500 65,300 -0.6
07/05/2024
15.45
 1,060,200 15.30 15.75 15.30 0 138,800 -2.2
06/05/2024
15.40
 720,100 15 15.40 14.90 36,700 1,000 0.5
03/05/2024
15
 810,800 14.95 15.10 14.85 29,900 36,100 -0.1
02/05/2024
14.85
 1,269,700 14.95 15.05 14.60 0 195,300 -2.9
26/04/2024
14.95
 1,291,200 14 14.95 13.70 4,100 13,400 -0.1
25/04/2024
14.05
 1,074,000 13.70 14.15 13.65 47,700 122,800 -1.0
24/04/2024
13.70
 898,200 13.20 13.85 13.20 152,800 31,700 1.7
23/04/2024
13.15
 574,000 13.80 13.80 13.15 3,400 167,100 -2.2
22/04/2024
13.35
 585,700 13.20 13.45 13.20 17,400 8,200 0.1
19/04/2024
13.05
 1,594,700 13.60 13.60 13 302,800 115,100 2.5
17/04/2024
13.75
 667,000 14.10 14.25 13.75 46,600 52,200 -0.1
16/04/2024
13.95
 1,721,800 14.50 14.60 13.90 170,900 33,900 1.9
15/04/2024
14.65
 1,735,000 15.50 15.65 14.65 121,400 139,000 -0.3
12/04/2024
15.70
 1,406,900 15.10 15.75 15.10 11,800 26,700 -0.2
11/04/2024
15.75
 690,700 15.50 15.80 15.50 63,300 63,300 0.0
10/04/2024
15.75
 794,800 15.75 15.90 15.65 0 100,500 -1.6
09/04/2024
15.75
 662,500 15.75 15.75 15.55 5,200 105,700 -1.6
08/04/2024
15.65
 1,072,100 15.80 15.95 15.60 3,300 3,700 -0.0
05/04/2024
15.60
 1,259,200 15.50 16 15.25 101,400 82,100 0.3
04/04/2024
15.60
 2,354,200 16 16 15.50 151,000 435,400 -4.5
03/04/2024
16
 3,370,600 16.60 16.90 15.80 400 195,500 -3.2
02/04/2024
16.70
 1,905,300 16.95 16.95 16.60 1,800 39,700 -0.6
01/04/2024
16.90
 2,732,200 16.65 17.10 16.60 401,200 141,600 4.4
29/03/2024
16.60
 1,507,100 16.50 16.65 16.35 0 49,500 -0.8
28/03/2024
16.50
 1,405,800 16.70 16.70 16.40 100 104,000 -1.7
27/03/2024
16.60
 2,063,000 16.75 16.85 16.45 0 274,700 -4.6
26/03/2024
16.55
 1,347,700 16.50 16.60 16.35 20,700 95,100 -1.2
25/03/2024
16.55
 5,277,100 16.20 16.80 16.10 103,900 504,500 -6.7
22/03/2024
16.25
 4,417,900 16.30 16.45 15.95 245,200 701,100 -7.3
21/03/2024
16.05
 3,323,800 16.30 16.40 15.95 100,300 346,500 -4.0
20/03/2024
16.20
 2,312,100 15.55 16.20 15.50 250,800 59,600 3.1
19/03/2024
15.50
 2,344,900 15.95 16.10 15.50 118,900 430,300 -4.9
18/03/2024
15.95
 5,927,000 16.35 16.50 15.30 398,800 212,400 2.8
15/03/2024
16.40
 4,139,500 16.20 16.50 15.90 25,900 513,500 -8.0
14/03/2024
16.25
 6,248,100 15.65 16.30 15.50 706,000 140,900 9.1
13/03/2024
15.60
 6,434,300 15.65 16.15 15.60 92,700 480,400 -6.2
12/03/2024
15.55
 5,444,400 15.30 15.85 15.25 561,900 95,500 7.3
11/03/2024
15.45
 4,696,300 15.30 15.85 15.15 92,200 628,300 -8.3
08/03/2024
15.30
 8,558,100 15.10 15.65 14.95 139,700 1,099,600 -14.7
07/03/2024
15.10
 3,568,600 14.95 15.15 14.80 34,962 243,862 -3.1
06/03/2024
14.95
 2,741,600 15.45 15.45 14.95 165,600 319,000 -2.3
05/03/2024
15.40
 9,742,500 14.70 15.40 14.60 1,377,600 117,200 19.0
04/03/2024
14.60
 2,886,300 14.80 14.80 14.45 16,765 128,965 -1.6
01/03/2024
14.55
 4,118,600 14.25 14.60 14 526,900 119,000 5.9
29/02/2024
14.15
 1,697,500 14.20 14.30 14 6,000 195,000 -2.7
28/02/2024
14.20
 1,240,300 14.30 14.35 14.10 2,500 8,400 -0.1
27/02/2024
14.20
 1,419,200 14.20 14.35 14.10 3,400 14,000 -0.2
26/02/2024: Cổ tức tiền mặt tỉ lệ: 1%
26/02/2024
14.10
 2,225,100 14.05 14.10 13.75 36,200 23,100 0.2
23/02/2024
14.05
 3,376,300 14.60 14.65 13.95 5,700 373,200 -5.3
22/02/2024
14.60
 2,936,500 14.55 14.84 14.50 251,800 214,600 0.6
21/02/2024
14.50
 1,859,800 14.55 14.60 14.30 2,700 356,500 -5.1

Chính sách bảo mật | Điều khoản sử dụng |