CTCP FECON (fcn)

11.10
0.25
(2.30%)
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
(2026-09-08) 		-1.05 -9.29% 16,053,900 210,700 3.0
10.15
11.30
10.85
2 tháng
(2026-08-10) 		-0.75 -6.82% 24,263,000 190,300 2.7
10.15
11.60
10.85
3 tháng
(2026-07-10) 		-1.15 -10.09% 32,546,100 -83,100 -0.3
10.15
11.60
10.85
6 tháng
(2026-04-13) 		-3.60 -25.99% 66,194,600 -897,500 -11.7
10.15
13.85
10.85
12 tháng
(2025-10-13) 		-6.82 -39.95% 196,902,200 -2,778,100 -40.6
10.15
17.07
10.85
24 tháng
(2024-10-18) 		-2.87 -21.87% 645,216,200 1,613,300 -8.6
10.15
19.22
10.85
36 tháng
(2023-10-24) 		-3.12 -23.31% 991,093,100 -2,293,072 -71.6
10.15
19.22
10.85
60 tháng
(2021-11-03) 		-4.81 -31.95% 2,806,575,500 -682,589 -53.6
6.02
34.25
10.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/08/2017
14.33
 543,100 14.14 14.39 14.14 0 0 0
09/08/2017
14.14
 1,397,540 14.01 14.39 13.98 0 0 0
08/08/2017
14.01
 2,624,590 14.61 14.83 14.01 0 0 0
07/08/2017
14.83
 1,130,200 15.08 15.36 14.80 0 0 0
04/08/2017
15.08
 621,860 15.30 15.40 14.96 0 0 0
03/08/2017
15.14
 1,310,770 14.77 15.21 14.45 0 0 0
02/08/2017
14.77
 1,077,540 15.14 15.24 14.70 0 0 0
01/08/2017
15.24
 798,430 15.55 15.58 15.14 0 0 0
31/07/2017
15.55
 498,440 15.55 15.55 15.27 0 0 0
28/07/2017
15.55
 608,720 15.84 15.84 15.40 0 0 0
27/07/2017
15.71
 750,170 15.46 15.90 15.36 0 0 0
26/07/2017
15.46
 681,860 15.08 15.55 15.08 0 0 0
25/07/2017
15.08
 584,900 14.52 15.08 14.52 0 0 0
24/07/2017
14.83
 874,550 15.08 15.08 14.45 0 0 0
21/07/2017
15.33
 798,590 15.46 15.65 15.14 0 0 0
20/07/2017
15.21
 1,140,770 15.05 15.33 14.74 0 0 0
19/07/2017
15.33
 2,433,440 15.96 16.31 15.11 100,000 100,000 0
18/07/2017
16.18
 2,902,150 17.34 17.41 16.18 0 5,000 -0.1
17/07/2017
17.37
 1,144,330 17.47 17.78 17.03 0 0 0
14/07/2017
17.34
 1,424,100 17.15 17.85 17.12 0 0 0
13/07/2017
17.15
 910,270 17.09 17.25 17.03 0 0 0
12/07/2017
17.06
 1,297,400 17.53 17.59 17.06 0 0 0
11/07/2017
17.28
 1,183,060 17.34 17.53 16.90 0 0 0
10/07/2017
17.34
 1,288,320 17.66 17.94 17.34 34,480 35,340 0.0
07/07/2017
17.66
 2,373,450 17.34 18.10 17.22 0 0 0
06/07/2017
17.28
 1,131,390 17.59 17.78 17.28 0 0 0
05/07/2017
17.59
 1,414,630 17.09 17.69 17.09 365,000 400,000 -1.0
04/07/2017
17.09
 965,110 16.90 17.19 16.87 0 0 0
03/07/2017
17.06
 1,539,410 17.59 17.81 17.06 0 0 0
30/06/2017
17.47
 1,361,120 17.15 17.47 17.03 0 0 0
29/06/2017
17.03
 1,595,760 17.59 17.78 17.03 0 540 0.0
28/06/2017
17.41
 2,232,480 16.53 17.56 16.46 0 0 0
27/06/2017
16.59
 1,722,790 16.59 17.15 16.43 20,000 250,000 -6.1
26/06/2017
16.65
 1,419,530 16.65 17.28 16.59 0 0 0
23/06/2017
16.40
 2,225,950 15.33 16.40 15.14 0 0 0
22/06/2017
15.33
 1,143,530 14.92 15.46 14.86 0 0 0
21/06/2017
14.61
 1,395,120 14.70 14.89 14.42 0 0 0
20/06/2017
14.77
 1,023,630 15.08 15.24 14.77 0 0 0
19/06/2017
15.08
 775,260 15.27 15.46 15.08 0 0 0
16/06/2017
15.24
 470,810 15.02 15.36 14.99 0 0 0
15/06/2017
15.05
 1,038,240 14.64 15.30 14.52 0 0 0
14/06/2017
14.61
 589,370 14.77 15.05 14.61 0 0 0
13/06/2017
14.77
 1,984,480 15.62 15.62 14.77 0 0 0
12/06/2017
15.71
 803,300 15.55 16.02 15.52 0 0 0
09/06/2017
15.55
 702,300 15.43 16.02 15.43 0 10,500 -0.3
08/06/2017: Cổ tức tiền mặt tỉ lệ: 10%
08/06/2017
15.43
 1,215,260 15.77 16.02 15.21 0 0 0
07/06/2017
15.52
 1,256,120 15.28 15.58 15.16 0 0 0
06/06/2017
15.25
 1,340,510 14.58 15.40 14.55 0 10,100 -0.3
05/06/2017
14.55
 1,232,470 14.92 15.40 14.49 0 0 0
02/06/2017
14.55
 2,216,630 13.62 14.55 13.62 0 2,800 -0.1
01/06/2017
13.62
 991,920 13.29 13.83 13.29 0 0 0
31/05/2017
13.29
 1,004,450 13.35 13.68 13.29 0 200 0.0
30/05/2017
13.17
 1,076,690 13.17 13.53 12.98 0 500 0.0
29/05/2017
13.11
 801,370 12.80 13.23 12.74 0 9,900 -0.2
26/05/2017
12.80
 598,750 13.14 13.26 12.77 0 0 0
25/05/2017
13.14
 1,081,810 13.20 13.59 13.11 0 0 0
24/05/2017
13.11
 1,778,710 12.68 13.23 12.68 0 10,600 -0.2
23/05/2017
12.44
 782,620 12.38 12.62 12.20 0 0 0
22/05/2017
12.29
 805,340 12.44 12.56 12.14 0 0 0
19/05/2017
12.23
 336,050 12.08 12.32 12.08 0 0 0
18/05/2017
12.11
 317,520 12.35 12.35 12.11 0 0 0
17/05/2017
12.38
 510,200 12.32 12.50 12.20 0 0 0
16/05/2017
12.44
 947,800 12.23 12.80 12.23 0 0 0
15/05/2017
12.23
 493,350 12.38 12.38 12.14 0 31,400 -0.6
12/05/2017
12.26
 885,920 12.05 12.35 12.05 0 0 0
11/05/2017
11.99
 332,170 11.96 12.05 11.87 0 0 0
10/05/2017
11.93
 450,770 12.11 12.14 11.93 0 0 0
09/05/2017
12.08
 460,600 11.78 12.08 11.69 0 0 0
08/05/2017
11.78
 240,080 11.72 11.81 11.60 0 0 0
05/05/2017
11.57
 233,560 11.50 11.66 11.41 0 0 0
04/05/2017
11.50
 317,210 11.60 11.69 11.50 0 0 0
03/05/2017
11.72
 287,740 11.93 11.93 11.60 0 0 0
28/04/2017
11.93
 245,900 11.84 12.02 11.78 0 0 0
27/04/2017
11.96
 410,870 11.69 12.05 11.66 0 0 0
26/04/2017
11.69
 195,460 11.69 11.78 11.63 0 0 0
25/04/2017
11.69
 224,170 11.84 11.84 11.54 0 0 0
24/04/2017
11.78
 779,950 11.26 11.96 11.26 0 0 0
21/04/2017
11.26
 198,140 11.29 11.29 11.20 360,140 360,140 0
20/04/2017
11.26
 151,520 11.38 11.38 11.23 0 0 0
19/04/2017
11.29
 294,810 11.29 11.47 11.17 300,000 339,860 -0.8
18/04/2017
11.29
 352,760 11.17 11.29 10.96 0 0 0
17/04/2017
11.11
 550,800 11.47 11.66 11.11 0 280,000 -5.2
14/04/2017
11.47
 596,830 11.66 11.78 11.35 0 0 0
13/04/2017
11.69
 302,550 11.78 11.84 11.69 0 0 0
12/04/2017
11.78
 244,370 11.90 11.93 11.72 0 0 0
11/04/2017
11.90
 296,420 11.87 12.02 11.87 0 0 0
10/04/2017
11.87
 364,230 11.87 12.02 11.87 0 0 0
07/04/2017
11.87
 202,640 11.96 11.96 11.81 0 0 0
05/04/2017
11.90
 175,490 11.90 12.02 11.87 249,000 249,000 0
04/04/2017
11.90
 187,280 12.23 12.23 11.90 0 0 0
03/04/2017
12.11
 434,670 11.87 12.20 11.84 0 0 0
31/03/2017
11.87
 301,110 11.96 11.99 11.87 0 0 0
30/03/2017
11.96
 264,840 11.96 12.08 11.93 0 0 0
29/03/2017
12.05
 440,270 12.05 12.14 11.93 0 0 0
28/03/2017
12.05
 521,900 12.32 12.32 12.05 800,000 800,000 0
27/03/2017
12.26
 376,190 12.38 12.41 12.20 0 0 0
24/03/2017
12.38
 431,440 12.44 12.56 12.32 0 0 0
23/03/2017
12.44
 225,110 12.50 12.50 12.32 370,000 370,000 0
22/03/2017
12.41
 1,372,900 12.08 12.77 12.08 400,000 400,000 0
21/03/2017
12.02
 333,440 12.14 12.26 11.96 500,012 500,012 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc