Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/07/2015	12.66	332,560	12.66	12.94	12.66	220	27,120	-0.6
09/07/2015	12.66	435,140	12.55	12.78	12.38	0	0	0
08/07/2015	12.55	416,000	12.83	12.89	12.44	34,020	0	0.8
07/07/2015	12.83	1,051,340	12.49	13.06	12.72	71,550	22,550	1.1
06/07/2015	12.49	411,370	12.33	12.55	12.33	42,100	9,000	0.7
03/07/2015	12.33	222,620	12.27	12.33	12.21	0	0	0
02/07/2015	12.27	402,350	12.10	12.27	12.10	23,570	34,020	-0.2
01/07/2015	12.10	304,810	12.16	12.27	12.04	90	0	0.0
30/06/2015	12.16	245,540	12.33	12.33	12.16	16,730	113,650	-2.1
29/06/2015	12.33	190,590	11.99	12.38	11.99	0	0	0
26/06/2015	11.99	400,530	12.10	12.72	11.93	10	5,000	-0.1
25/06/2015	12.10	245,920	12.21	12.21	12.10	0	8,500	-0.2
24/06/2015	12.21	271,970	12.38	12.44	12.21	0	26,890	-0.6
23/06/2015	12.38	124,270	12.44	12.49	12.38	0	0	0
22/06/2015	12.44	191,760	12.44	12.66	12.38	0	0	0
19/06/2015	12.44	186,580	12.44	12.72	12.38	0	0	0
18/06/2015	12.44	254,820	12.61	12.72	12.44	0	0	0
17/06/2015	12.61	331,380	12.83	12.83	12.61	0	0	0
16/06/2015	12.83	495,790	12.94	13.06	12.78	0	0	0
15/06/2015	12.94	619,490	12.61	13.11	12.61	0	0	0
12/06/2015	12.61	296,680	12.49	12.72	12.44	0	0	0
11/06/2015	12.49	716,120	12.27	12.72	12.27	0	0	0
10/06/2015	12.27	112,230	12.27	12.44	12.27	0	0	0
09/06/2015	12.27	338,680	12.49	12.66	12.27	0	0	0
08/06/2015	12.49	636,700	12.38	12.83	12.49	0	0	0
05/06/2015	12.38	274,440	12.33	12.49	12.16	0	0	0
04/06/2015	12.33	385,620	12.16	12.38	12.16	0	0	0
03/06/2015	12.16	499,340	11.93	12.38	11.82	0	0	0
02/06/2015	11.93	340,570	12.16	12.16	11.93	0	0	0
01/06/2015	12.16	263,060	12.38	12.38	12.10	1,170	0	0.0
29/05/2015	12.38	532,410	12.21	12.61	12.21	0	0	0
28/05/2015	12.21	267,630	12.10	12.27	12.10	0	0	0
27/05/2015	12.10	290,250	12.10	12.27	12.04	0	0	0
26/05/2015	12.10	289,080	12.33	12.55	12.10	0	1,170	-0.0
25/05/2015	12.33	219,880	12.21	12.89	12.04	0	0	0
22/05/2015	12.21	211,930	12.21	12.27	11.99	0	0	0
21/05/2015	12.21	281,680	12.04	12.21	11.87	100	0	0.0
20/05/2015	12.04	306,890	11.71	12.21	11.71	1,000	0	0.0
19/05/2015	11.71	198,600	11.37	11.82	11.37	0	0	0
18/05/2015	11.37	286,310	11.59	11.59	11.37	0	0	0
15/05/2015	11.59	207,060	11.76	11.76	11.59	0	100	-0.0
14/05/2015	11.76	73,080	11.71	11.82	11.65	0	1,000	-0.0
13/05/2015	11.71	108,770	11.65	11.82	11.54	0	0	0
12/05/2015	11.65	123,930	11.87	11.87	11.65	0	0	0
11/05/2015	11.87	188,090	11.93	11.93	11.65	0	0	0
08/05/2015	11.93	147,000	11.65	11.93	11.76	0	0	0
07/05/2015	11.65	152,820	11.59	11.87	11.59	0	0	0
06/05/2015	11.59	425,380	11.82	11.93	11.54	1,000	0	0.0
05/05/2015	11.82	424,300	11.87	12.04	11.54	0	0	0
04/05/2015	11.87	579,430	12.66	12.66	11.82	10,000	0	0.2
27/04/2015	12.66	286,360	12.83	12.94	12.61	0	0	0
24/04/2015	12.83	504,000	13.17	13.17	12.83	0	1,000	-0.0
23/04/2015	13.17	316,370	13.23	13.28	12.94	0	0	0
22/04/2015	13.23	385,310	13.17	13.34	13.17	0	10,000	-0.2
21/04/2015	13.17	388,150	12.94	13.28	13.00	0	0	0
20/04/2015	12.94	152,010	13.00	13.06	12.66	0	0	0
17/04/2015	13.00	155,520	13.00	13.11	12.94	0	0	0
16/04/2015	13.00	321,150	13.11	13.39	13.00	0	0	0
15/04/2015	13.11	274,120	12.83	13.11	12.78	0	0	0
14/04/2015	12.83	195,590	12.94	13.00	12.72	0	0	0
13/04/2015	12.94	172,600	12.94	13.17	12.94	0	0	0
10/04/2015	12.94	323,650	13.06	13.23	12.94	0	0	0
09/04/2015	13.06	387,560	12.89	13.23	12.89	0	0	0
08/04/2015	12.89	325,440	12.72	13.00	12.78	0	0	0
07/04/2015	12.72	92,400	12.61	12.78	12.44	0	0	0
06/04/2015	12.61	66,610	12.61	12.72	12.49	0	0	0
03/04/2015	12.61	89,300	12.66	12.78	12.49	0	0	0
02/04/2015	12.66	178,290	12.10	12.66	12.04	0	0	0
01/04/2015	12.10	264,780	12.44	12.49	12.04	0	0	0
31/03/2015	12.44	123,320	12.38	12.61	12.33	0	0	0
30/03/2015	12.38	126,910	12.72	12.78	12.38	0	0	0
27/03/2015	12.72	146,190	12.89	13.06	12.72	0	0	0
26/03/2015	12.89	154,670	12.78	12.94	12.66	0	0	0
25/03/2015	12.78	228,480	12.66	12.94	12.66	0	0	0
24/03/2015	12.66	291,380	12.78	12.78	12.44	0	0	0
23/03/2015	12.78	453,660	13.34	13.34	12.78	0	0	0
20/03/2015	13.34	291,030	13.39	13.39	13.23	0	0	0
19/03/2015	13.39	379,240	13.68	13.68	13.34	0	0	0
18/03/2015	13.68	406,470	13.62	13.73	13.51	0	0	0
17/03/2015	13.62	643,370	13.39	13.79	13.28	0	0	0
16/03/2015	13.39	354,680	13.23	13.45	13.23	0	0	0
13/03/2015	13.23	165,760	13.28	13.39	13.23	0	0	0
12/03/2015	13.28	227,940	13.28	13.45	13.06	0	0	0
11/03/2015	13.28	631,870	13.23	13.51	13.23	5,780	0	0.1
10/03/2015	13.23	195,520	13.28	13.28	13.11	0	0	0
09/03/2015	13.28	567,000	13.11	13.45	13.11	0	0	0
06/03/2015	13.11	400,730	13.28	13.34	13.11	16,000	0	0.4
05/03/2015	13.28	673,240	13.39	13.56	13.17	0	5,710	-0.1
04/03/2015	13.39	504,900	13.23	13.62	13.23	0	70	-0.0
03/03/2015	13.23	851,830	12.38	13.23	12.38	0	0	0
02/03/2015	12.38	285,210	12.16	12.55	12.10	0	16,000	-0.3
27/02/2015	12.16	76,320	12.21	12.33	12.04	0	0	0
26/02/2015	12.21	158,230	11.99	12.21	11.99	0	0	0
25/02/2015	11.99	326,890	12.21	12.38	11.99	0	0	0
24/02/2015	12.21	195,570	11.87	12.33	12.10	0	0	0
13/02/2015	11.87	66,390	11.82	12.10	11.82	0	0	0
12/02/2015	11.82	67,300	11.93	12.04	11.82	0	0	0
11/02/2015	11.93	68,020	11.59	11.93	11.71	0	0	0
10/02/2015	11.59	144,190	11.48	11.76	11.48	0	0	0
09/02/2015	11.48	82,490	11.65	11.65	11.42	0	0	0

Page:
<<
23
24
25
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-20)	0.05	0.39%	5,399,300	-45,000	-0.6	12.40 13.25 12.85
2 tháng (2024-07-22)	-0.65	-4.81%	11,449,000	-165,959	-2.1	11.40 13.50 12.85
3 tháng (2024-06-21)	-1.55	-10.76%	19,188,600	-212,488	-2.8	11.40 15.10 12.85
6 tháng (2024-03-25)	-3.70	-22.36%	98,958,700	-2,140,454	-33.8	11.40 16.90 12.85
12 tháng (2023-09-25)	-2.34	-15.42%	399,953,000	-3,580,704	-58.8	11.22 16.90 12.85
24 tháng (2022-09-30)	-0.70	-5.19%	1,174,973,000	-881,402	-33.9	6.18 19.26 12.85
36 tháng (2021-10-05)	-1.01	-7.28%	2,267,402,400	-2,174,521	-43.3	6.18 35.11 12.85
60 tháng (2019-10-16)	2.09	19.42%	3,054,930,270	-29,796,651	-399.1	5.96 35.11 12.85

CTCP FECON (fcn)

THỐNG KÊ GIAO DỊCH