CTCP FECON (fcn)

11.20
0.30
(2.75%)
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
(2026-08-19) 		-0.25 -2.24% 12,142,000 40,300 -2.1
10.85
13.85
11.20
2 tháng
(2026-07-20) 		-0.15 -1.36% 22,189,700 -124,200 -3.9
10.40
13.85
11.20
3 tháng
(2026-06-22) 		-1.05 -8.79% 28,583,400 -191,400 -4.7
10.40
13.85
11.20
6 tháng
(2026-03-23) 		-0.90 -7.63% 74,525,800 -368,300 -7.9
10.40
14.25
11.20
12 tháng
(2025-09-23) 		-6.80 -38.43% 223,234,800 -4,119,300 -65.9
10.40
18.73
11.20
24 tháng
(2024-09-30) 		-2.41 -18.14% 658,923,100 350,700 -29.1
10.40
19.22
11.20
36 tháng
(2023-10-04) 		-3.53 -24.47% 1,050,489,500 -4,333,272 -103.9
10.40
19.22
11.20
60 tháng
(2021-10-14) 		-3.88 -26.26% 2,917,906,000 -2,909,695 -88.4
6.02
34.25
11.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2016
11.84
 214,330 11.72 11.84 11.72 0 0 0
15/11/2016
11.72
 193,330 11.78 11.90 11.72 0 0 0
14/11/2016
11.78
 295,020 11.72 11.96 11.66 0 0 0
11/11/2016
11.72
 64,990 11.69 11.78 11.63 0 0 0
10/11/2016
11.69
 126,490 11.47 11.75 11.60 0 0 0
09/11/2016
11.47
 221,270 11.78 11.78 10.99 0 0 0
08/11/2016
11.78
 127,710 11.84 12.02 11.78 1,820 0 0.0
07/11/2016
11.84
 82,930 11.90 11.90 11.75 0 0 0
04/11/2016
11.90
 32,010 11.78 11.90 11.72 0 0 0
03/11/2016
11.78
 78,900 11.84 11.96 11.60 0 1,820 0.0
02/11/2016
11.84
 77,380 12.20 12.20 11.84 0 0 0
01/11/2016
12.20
 182,680 11.96 12.26 11.96 0 0 0
31/10/2016
11.96
 142,770 11.78 12.08 11.81 0 0 0
28/10/2016
11.78
 130,620 11.90 12.08 11.75 0 0 0
27/10/2016
11.90
 72,890 12.02 12.02 11.90 0 0 0
26/10/2016
12.02
 74,030 11.96 12.02 11.90 0 0 0
25/10/2016
11.96
 117,230 11.96 12.05 11.84 0 0 0
24/10/2016
11.96
 104,990 12.11 12.20 11.96 0 0 0
21/10/2016
12.11
 119,700 12.11 12.26 12.02 0 0 0
20/10/2016
12.11
 115,840 12.26 12.26 12.11 0 0 0
19/10/2016
12.26
 54,350 12.20 12.32 12.17 0 0 0
18/10/2016
12.20
 212,960 12.08 12.35 11.96 0 0 0
17/10/2016
12.08
 158,820 12.26 12.32 11.47 0 0 0
14/10/2016
12.26
 156,920 12.38 12.41 12.26 0 0 0
13/10/2016
12.38
 52,320 12.29 12.41 12.29 0 0 0
12/10/2016
12.29
 63,830 12.26 12.44 12.29 0 0 0
11/10/2016
12.26
 194,470 12.20 12.35 12.17 20,000 0 0.4
10/10/2016
12.20
 129,280 12.38 12.38 12.20 0 0 0
07/10/2016
12.38
 163,130 12.41 12.44 12.35 0 0 0
06/10/2016
12.41
 141,200 12.47 12.50 12.41 0 20,000 -0.4
05/10/2016
12.47
 136,420 12.44 12.62 12.47 0 0 0
04/10/2016
12.44
 223,860 12.44 12.56 12.41 0 0 0
03/10/2016
12.44
 295,300 12.56 12.68 12.41 0 0 0
30/09/2016
12.56
 224,660 12.68 12.68 12.56 5,000 0 0.1
29/09/2016
12.68
 498,990 12.86 12.92 12.62 0 0 0
28/09/2016
12.86
 435,010 13.04 13.04 12.86 0 0 0
27/09/2016
13.04
 791,160 12.92 13.11 12.80 0 5,000 -0.1
26/09/2016
12.92
 220,930 12.80 12.98 12.80 0 0 0
23/09/2016
12.80
 470,320 12.68 12.98 12.68 1,000 0 0.0
22/09/2016
12.68
 475,460 12.65 12.89 12.68 0 0 0
21/09/2016
12.65
 309,510 12.65 12.80 12.65 0 0 0
20/09/2016
12.65
 261,220 12.41 12.74 12.47 0 1,000 0.0
19/09/2016
12.41
 316,080 12.38 12.62 12.35 0 0 0
16/09/2016
12.38
 164,700 12.38 12.62 12.32 0 0 0
15/09/2016
12.38
 350,270 12.59 12.65 12.38 0 0 0
14/09/2016
12.59
 244,010 12.68 12.68 12.53 5,000 0 0.1
13/09/2016
12.68
 435,940 12.74 12.92 12.56 0 0 0
12/09/2016
12.74
 423,360 13.23 13.23 12.74 40,000 0 0.9
09/09/2016
13.23
 1,234,200 13.11 13.65 13.11 40,000 5,000 0.8
08/09/2016
13.11
 250,040 13.04 13.17 12.98 40,000 0 0.9
07/09/2016
13.04
 793,960 13.11 13.23 12.92 0 40,000 -0.9
06/09/2016
13.11
 1,323,380 12.98 13.35 12.80 0 40,000 -0.9
05/09/2016
12.98
 273,440 13.04 13.17 12.92 40 40,000 -0.9
01/09/2016
13.04
 831,310 12.92 13.17 12.74 0 0 0
31/08/2016
12.92
 1,702,010 12.20 12.98 12.20 0 0 0
30/08/2016
12.20
 146,470 12.26 12.26 12.08 60 0 0.0
29/08/2016
12.26
 224,180 12.44 12.50 12.26 0 0 0
26/08/2016
12.44
 347,090 12.08 12.56 12.14 0 0 0
25/08/2016
12.08
 82,370 12.08 12.20 12.08 0 100 0.0
24/08/2016
12.08
 185,390 12.08 12.44 12.08 0 0 0
23/08/2016
12.08
 130,040 12.02 12.14 11.96 0 0 0
22/08/2016
12.02
 169,990 12.14 12.20 12.02 0 0 0
19/08/2016
12.14
 360,850 12.32 12.38 12.14 0 0 0
18/08/2016
12.32
 333,290 12.38 12.50 12.32 0 0 0
17/08/2016
12.38
 292,720 12.38 12.50 12.38 106,000 106,000 0
16/08/2016
12.38
 403,540 12.26 12.50 12.20 0 0 0
15/08/2016
12.26
 173,370 12.32 12.50 12.20 0 0 0
12/08/2016
12.32
 292,760 12.08 12.44 12.20 0 0 0
11/08/2016
12.08
 472,990 12.02 12.20 12.02 0 0 0
10/08/2016
12.02
 302,320 11.90 12.14 11.96 20,000 0 0.4
09/08/2016
11.90
 256,770 11.90 11.96 11.78 0 0 0
08/08/2016: Cổ tức tiền mặt tỉ lệ: 10%
08/08/2016
11.90
 279,930 11.90 12.14 11.11 0 0 0
05/08/2016
11.90
 538,280 11.95 12.01 11.67 0 20,000 -0.4
04/08/2016
11.95
 381,430 12.13 12.36 11.90 0 0 0
03/08/2016
12.13
 298,320 12.24 12.41 12.13 0 0 0
02/08/2016
12.24
 530,380 12.47 12.47 12.18 0 0 0
01/08/2016
12.47
 232,310 12.59 12.70 12.47 0 0 0
29/07/2016
12.59
 249,280 12.82 12.93 12.53 0 0 0
28/07/2016
12.82
 507,960 12.53 12.82 12.53 0 0 0
27/07/2016
12.53
 356,350 12.47 12.87 12.47 0 0 0
26/07/2016
12.47
 216,810 12.36 12.53 12.24 0 0 0
25/07/2016
12.36
 127,160 12.47 12.53 12.36 0 0 0
22/07/2016
12.47
 848,380 12.36 12.47 12.07 100 0 0.0
21/07/2016
12.36
 512,310 12.47 12.64 12.30 0 0 0
20/07/2016
12.47
 891,950 12.93 12.93 12.41 0 0 0
19/07/2016
12.93
 807,400 13.10 13.22 12.36 0 100 0.0
18/07/2016
13.10
 931,110 12.93 13.22 12.93 1,470 0 0.0
15/07/2016
12.93
 1,216,530 12.93 13.33 12.93 0 0 0
14/07/2016
12.93
 914,570 13.45 13.68 12.93 0 0 0
13/07/2016
13.45
 1,094,290 13.68 14.08 13.45 0 1,470 0.0
12/07/2016
13.68
 964,670 13.33 13.74 13.28 1,500 0 0.0
11/07/2016
13.33
 2,148,020 13.33 13.91 13.22 0 0 0
08/07/2016
13.33
 1,158,420 13.16 13.56 12.93 0 0 0
07/07/2016
13.16
 1,690,550 12.76 13.51 12.93 0 1,500 0.0
06/07/2016
12.76
 1,942,420 11.95 12.76 11.84 0 0 0
05/07/2016
11.95
 480,250 12.07 12.18 11.95 0 0 0
04/07/2016
12.07
 383,790 11.73 12.13 11.73 0 0 0
01/07/2016
11.73
 389,690 11.67 11.90 11.67 0 0 0
30/06/2016
11.67
 630,180 11.90 12.07 11.50 0 0 0
29/06/2016
11.90
 281,780 11.73 12.01 11.78 32,280 0 0.7

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