CTCP FECON (fcn)

16.65
1
(6.39%)
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
(2025-11-17) 		0.70 4.49% 22,201,100 176,400 2.5
14.65
16.45
15.65
2 tháng
(2025-10-20) 		0.05 0.31% 41,724,500 137,200 1.5
14.65
16.45
15.65
3 tháng
(2025-09-18) 		-1.50 -8.43% 88,862,900 72,600 0.1
14.65
19.20
15.65
6 tháng
(2025-06-20) 		2.15 15.19% 325,044,000 2,704,431 48.3
13.65
19.70
15.65
12 tháng
(2024-12-23) 		3.35 25.87% 491,444,600 2,830,657 45.1
11.15
19.70
15.65
24 tháng
(2023-12-28) 		2 14% 749,827,100 -1,393,293 -19.9
11.15
19.70
15.65
36 tháng
(2023-01-03) 		6.32 63.34% 1,535,144,800 443,981 -2.6
9.98
19.70
15.65
60 tháng
(2021-01-12) 		2.87 21.40% 3,280,339,200 -28,173,160 -359.4
6.18
35.11
15.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/07/2017
15.20
 874,550 15.72 15.72 14.82 0 0 0
21/07/2017
15.72
 798,590 15.59 16.04 15.52 0 0 0
20/07/2017
15.59
 1,140,770 15.72 15.72 15.11 0 0 0
19/07/2017
15.72
 2,433,440 16.59 16.72 15.49 100,000 100,000 0
18/07/2017
16.59
 2,902,150 17.81 17.84 16.59 0 5,000 -0.1
17/07/2017
17.81
 1,144,330 17.78 18.23 17.46 0 0 0
14/07/2017
17.78
 1,424,100 17.59 18.29 17.55 0 0 0
13/07/2017
17.59
 910,270 17.49 17.68 17.46 0 0 0
12/07/2017
17.49
 1,297,400 17.72 18.04 17.49 0 0 0
11/07/2017
17.72
 1,183,060 17.78 17.97 17.33 0 0 0
10/07/2017
17.78
 1,288,320 18.10 18.39 17.78 34,480 35,340 -0.0
07/07/2017
18.10
 2,373,450 17.72 18.55 17.65 0 0 0
06/07/2017
17.72
 1,131,390 18.04 18.23 17.72 0 0 0
05/07/2017
18.04
 1,414,630 17.52 18.13 17.52 365,000 400,000 -1.0
04/07/2017
17.52
 965,110 17.49 17.62 17.30 0 0 0
03/07/2017
17.49
 1,539,410 17.91 18.26 17.49 0 0 0
30/06/2017
17.91
 1,361,120 17.46 17.91 17.46 0 0 0
29/06/2017
17.46
 1,595,760 17.84 18.23 17.46 0 540 -0.0
28/06/2017
17.84
 2,232,480 17.01 18.01 16.88 0 0 0
27/06/2017
17.01
 1,722,790 17.07 17.59 16.85 20,000 250,000 -6.1
26/06/2017
17.07
 1,419,530 16.81 17.72 17.01 0 0 0
23/06/2017
16.81
 2,225,950 15.72 16.81 15.52 0 0 0
22/06/2017
15.72
 1,143,530 14.98 15.85 15.24 0 0 0
21/06/2017
14.98
 1,395,120 15.14 15.27 14.78 0 0 0
20/06/2017
15.14
 1,023,630 15.46 15.62 15.14 0 0 0
19/06/2017
15.46
 775,260 15.62 15.85 15.46 0 0 0
16/06/2017
15.62
 470,810 15.43 15.75 15.36 0 0 0
15/06/2017
15.43
 1,038,240 14.98 15.69 14.88 0 0 0
14/06/2017
14.98
 589,370 15.14 15.43 14.98 0 0 0
13/06/2017
15.14
 1,984,480 16.10 16.10 15.14 0 0 0
12/06/2017
16.10
 803,300 15.94 16.43 15.91 0 0 0
09/06/2017
15.94
 702,300 15.81 16.43 15.81 0 10,500 -0.3
08/06/2017: Cổ tức tiền mặt tỉ lệ: 10%
08/06/2017
15.81
 1,215,260 15.91 16.43 15.59 0 0 0
07/06/2017
15.91
 1,256,120 15.63 15.97 15.54 0 0 0
06/06/2017
15.63
 1,340,510 14.92 15.79 14.92 0 10,100 -0.3
05/06/2017
14.92
 1,232,470 14.92 15.79 14.86 0 0 0
02/06/2017
14.92
 2,216,630 13.96 14.92 13.96 0 2,800 -0.1
01/06/2017
13.96
 991,920 13.62 14.18 13.62 0 0 0
31/05/2017
13.62
 1,004,450 13.50 14.02 13.62 0 200 -0.0
30/05/2017
13.50
 1,076,690 13.43 13.87 13.31 0 500 -0.0
29/05/2017
13.43
 801,370 13.13 13.56 13.06 0 9,900 -0.2
26/05/2017
13.13
 598,750 13.47 13.59 13.09 0 0 0
25/05/2017
13.47
 1,081,810 13.43 13.93 13.43 0 0 0
24/05/2017
13.43
 1,778,710 12.75 13.56 13.00 0 10,600 -0.2
23/05/2017
12.75
 782,620 12.60 12.94 12.51 0 0 0
22/05/2017
12.60
 805,340 12.54 12.88 12.44 0 0 0
19/05/2017
12.54
 336,050 12.41 12.63 12.38 0 0 0
18/05/2017
12.41
 317,520 12.69 12.69 12.41 0 0 0
17/05/2017
12.69
 510,200 12.75 12.82 12.51 0 0 0
16/05/2017
12.75
 947,800 12.54 13.13 12.54 0 0 0
15/05/2017
12.54
 493,350 12.57 12.69 12.44 0 31,400 -0.6
12/05/2017
12.57
 885,920 12.29 12.66 12.35 0 0 0
11/05/2017
12.29
 332,170 12.23 12.35 12.17 0 0 0
10/05/2017
12.23
 450,770 12.38 12.44 12.23 0 0 0
09/05/2017
12.38
 460,600 12.07 12.38 11.98 0 0 0
08/05/2017
12.07
 240,080 11.86 12.10 11.89 0 0 0
05/05/2017
11.86
 233,560 11.79 11.95 11.70 0 0 0
04/05/2017
11.79
 317,210 12.01 12.01 11.79 0 0 0
03/05/2017
12.01
 287,740 12.23 12.23 11.89 0 0 0
28/04/2017
12.23
 245,900 12.26 12.32 12.07 0 0 0
27/04/2017
12.26
 410,870 11.98 12.35 11.95 0 0 0
26/04/2017
11.98
 195,460 11.98 12.07 11.92 0 0 0
25/04/2017
11.98
 224,170 12.07 12.13 11.83 0 0 0
24/04/2017
12.07
 779,950 11.55 12.26 11.55 0 0 0
21/04/2017
11.55
 198,140 11.55 11.58 11.48 360,140 360,140 0
20/04/2017
11.55
 151,520 11.58 11.67 11.52 0 0 0
19/04/2017
11.58
 294,810 11.58 11.76 11.45 300,000 339,860 -0.8
18/04/2017
11.58
 352,760 11.39 11.58 11.24 0 0 0
17/04/2017
11.39
 550,800 11.76 11.95 11.39 0 280,000 -5.2
14/04/2017
11.76
 596,830 11.98 12.07 11.64 0 0 0
13/04/2017
11.98
 302,550 12.07 12.13 11.98 0 0 0
12/04/2017
12.07
 244,370 12.20 12.23 12.01 0 0 0
11/04/2017
12.20
 296,420 12.17 12.32 12.17 0 0 0
10/04/2017
12.17
 364,230 12.17 12.32 12.17 0 0 0
07/04/2017
12.17
 202,640 12.20 12.26 12.10 0 0 0
05/04/2017
12.20
 175,490 12.20 12.32 12.17 249,000 249,000 0
04/04/2017
12.20
 187,280 12.41 12.54 12.20 0 0 0
03/04/2017
12.41
 434,670 12.17 12.51 12.13 0 0 0
31/03/2017
12.17
 301,110 12.26 12.29 12.17 0 0 0
30/03/2017
12.26
 264,840 12.35 12.38 12.23 0 0 0
29/03/2017
12.35
 440,270 12.35 12.44 12.23 0 0 0
28/03/2017
12.35
 521,900 12.57 12.63 12.35 800,000 800,000 0
27/03/2017
12.57
 376,190 12.69 12.72 12.51 0 0 0
24/03/2017
12.69
 431,440 12.75 12.88 12.63 0 0 0
23/03/2017
12.75
 225,110 12.72 12.82 12.63 370,000 370,000 0
22/03/2017
12.72
 1,372,900 12.32 13.09 12.38 400,000 400,000 0
21/03/2017
12.32
 333,440 12.38 12.57 12.26 500,012 500,012 0
20/03/2017
12.38
 385,500 12.38 12.57 12.38 0 0 0
17/03/2017
12.38
 731,110 12.13 12.57 12.26 0 0 0
16/03/2017
12.13
 185,430 12.07 12.13 11.95 0 0 0
15/03/2017
12.07
 204,460 12.04 12.13 11.92 0 0 0
14/03/2017
12.04
 209,230 12.07 12.26 12.04 0 0 0
13/03/2017
12.07
 425,450 12.23 12.32 12.01 0 0 0
10/03/2017
12.23
 338,720 12.38 12.51 12.23 0 0 0
09/03/2017
12.38
 278,990 12.51 12.66 12.38 0 0 0
08/03/2017
12.51
 607,110 12.63 13.00 12.51 0 0 0
07/03/2017
12.63
 502,510 12.32 12.82 12.32 0 0 0
06/03/2017
12.32
 443,680 12.48 12.57 12.20 0 0 0
03/03/2017
12.48
 254,780 12.51 12.51 12.13 0 0 0
02/03/2017
12.51
 318,070 12.41 12.66 12.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |