CTCP FECON (fcn)

14.35
0.25
(1.77%)
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
(2025-05-05) 		-0.40 -2.78% 31,116,400 322,700 0.4
13.85
14.75
14.10
2 tháng
(2025-04-04) 		1.30 10.24% 52,854,400 389,944 0.2
11.15
14.75
14.10
3 tháng
(2025-03-05) 		-0.85 -5.72% 82,130,500 388,944 0.2
11.15
14.95
14.10
6 tháng
(2024-12-05) 		1.20 9.37% 152,708,300 372,326 0.1
11.15
16.20
14.10
12 tháng
(2024-06-10) 		-1.25 -8.20% 190,397,300 -298,874 -8.6
11.15
16.20
14.10
24 tháng
(2023-06-14) 		-0.94 -6.31% 868,122,700 -4,668,624 -82.7
11.15
19.26
14.10
36 tháng
(2022-06-20) 		2.10 17.67% 1,545,738,900 -1,635,941 -38.3
6.18
19.26
14.10
60 tháng
(2020-06-29) 		5.28 60.51% 3,115,489,010 -30,491,521 -408.4
6.18
35.11
14.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/08/2014
12.78
 237,260 12.94 12.94 12.78 0 0 0
05/08/2014
12.94
 280,250 12.66 12.94 12.66 0 0 0
04/08/2014
12.66
 224,870 12.78 12.78 12.61 0 0 0
01/08/2014
12.78
 335,410 12.89 12.89 12.66 0 0 0
31/07/2014
12.89
 527,010 12.89 13.06 12.78 0 0 0
30/07/2014
12.89
 138,470 13.00 13.06 12.83 100 0 0.0
29/07/2014
13.00
 364,370 13.00 13.11 12.94 300 0 0.0
28/07/2014
13.00
 545,570 13.45 13.45 13.00 64,300 0 1.5
25/07/2014
13.45
 271,710 13.68 13.79 13.45 6,200 0 0.2
24/07/2014
13.68
 254,160 13.62 13.73 13.56 0 0 0
23/07/2014
13.62
 180,780 13.62 13.79 13.56 14,000 0 0.3
22/07/2014
13.62
 220,230 13.73 13.73 13.51 100 0 0.0
21/07/2014
13.73
 284,430 13.79 13.96 13.68 0 800 -0.0
18/07/2014
13.79
 335,330 13.79 13.96 13.73 13,500 0 0.3
17/07/2014
13.79
 228,770 13.73 13.84 13.62 10,300 0 0.3
16/07/2014
13.73
 435,550 13.90 14.01 13.73 6,000 40,000 -0.8
15/07/2014
13.90
 299,540 13.73 13.90 13.79 0 12,000 -0.3
14/07/2014
13.73
 175,600 13.51 13.73 13.51 0 0 0
11/07/2014
13.51
 515,640 13.62 13.68 13.39 3,000 56,000 -1.3
10/07/2014
13.62
 680,800 13.96 13.96 13.62 0 6,000 -0.1
09/07/2014
13.96
 288,640 14.07 14.13 13.96 1,000 0 0.0
08/07/2014
14.07
 345,420 14.07 14.24 13.90 7,000 0 0.2
07/07/2014
14.07
 900,290 13.96 14.41 14.01 10,000 3,000 0.2
04/07/2014
13.96
 276,440 14.01 14.07 13.84 6,790 0 0.2
03/07/2014
14.01
 487,430 14.01 14.13 13.84 0 1,000 -0.0
02/07/2014
14.01
 1,126,060 13.56 14.13 13.79 304,420 7,000 7.4
01/07/2014
13.56
 391,050 13.51 13.73 13.51 0 10,000 -0.2
30/06/2014
13.51
 360,890 13.62 13.68 13.45 5,000 6,790 -0.0
27/06/2014
13.62
 358,790 13.73 13.79 13.62 216,010 0 5.3
26/06/2014
13.73
 601,110 13.73 13.90 13.73 150,000 0 3.7
25/06/2014
13.73
 1,378,720 13.39 13.79 13.45 68,560 3,000 1.6
24/06/2014
13.39
 189,900 13.23 13.39 13.23 500 0 0.0
23/06/2014
13.23
 185,800 13.17 13.45 13.17 12,440 3,000 0.2
20/06/2014
13.17
 221,940 13.17 13.45 13.17 50,300 0 1.2
19/06/2014
13.17
 617,090 13.51 13.51 12.78 3,620 0 0.1
18/06/2014
13.51
 461,520 13.62 13.79 13.51 0 0 0
17/06/2014
13.62
 369,570 13.51 13.62 13.45 0 0 0
16/06/2014
13.51
 2,022,480 13.23 13.79 13.28 15,000 300,200 -6.8
13/06/2014
13.23
 244,800 13.34 13.34 13.17 0 0 0
12/06/2014
13.34
 393,930 13.34 13.45 13.28 10,000 1,460 0.2
11/06/2014
13.34
 715,030 12.78 13.45 12.78 0 0 0
10/06/2014
12.78
 442,400 12.83 12.83 12.66 0 0 0
09/06/2014
12.83
 297,940 12.61 12.83 12.44 0 0 0
06/06/2014
12.61
 147,730 12.38 12.61 12.38 0 0 0
05/06/2014
12.38
 230,750 12.10 12.61 12.04 0 0 0
04/06/2014
12.10
 262,730 12.49 12.61 12.10 0 0 0
03/06/2014
12.49
 74,310 12.44 12.61 12.44 0 0 0
02/06/2014
12.44
 391,440 12.94 12.94 12.33 0 0 0
30/05/2014
12.94
 275,150 13.23 13.23 12.94 0 500 -0.0
29/05/2014
13.23
 211,070 13.45 13.62 13.23 0 0 0
28/05/2014
13.45
 468,720 13.11 13.84 13.23 1,900 3,650 -0.0
27/05/2014
13.11
 457,800 12.83 13.28 12.78 102,000 1,000 2.1
26/05/2014
12.83
 112,780 12.89 12.94 12.61 0 5,100 -0.1
23/05/2014
12.89
 145,420 12.94 13.17 12.83 30,280 0 0.7
22/05/2014
12.94
 834,280 12.83 13.39 12.72 100,000 0 2.1
21/05/2014
12.83
 282,820 12.66 12.94 12.49 0 0 0
20/05/2014
12.66
 252,220 12.66 12.72 12.38 19,390 2,000 0.4
19/05/2014
12.66
 127,540 12.61 12.72 12.33 237,460 0 5.2
16/05/2014
12.61
 227,880 12.38 12.78 12.38 147,200 0 3.1
15/05/2014
12.38
 863,900 12.49 13.06 11.87 737,320 2,000 16.1
14/05/2014
12.49
 428,630 11.76 12.49 11.59 2,440 30,000 -0.6
13/05/2014
11.76
 687,680 11.76 11.93 11.37 388,910 1,500 8.1
12/05/2014
11.76
 1,519,990 12.61 12.61 11.76 720,290 0 15.2
09/05/2014
12.61
 608,820 12.21 12.66 12.16 244,650 0 5.4
08/05/2014
12.21
 1,216,200 13.11 13.11 12.21 430,500 0 9.4
07/05/2014
13.11
 214,440 12.83 13.28 12.72 55,270 10 1.3
06/05/2014
12.83
 661,770 13.00 13.00 12.38 266,890 0 6.0
05/05/2014
13.00
 376,000 13.62 13.62 12.94 114,000 0 2.6
29/04/2014
13.62
 328,690 13.51 13.68 13.34 146,890 50,000 2.3
28/04/2014
13.51
 368,630 13.17 13.73 13.23 208,670 0 5.0
25/04/2014
13.17
 241,310 12.72 13.17 12.72 24,600 0 0.6
24/04/2014
12.72
 143,960 12.61 12.83 12.61 37,000 60,000 -0.5
23/04/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
23/04/2014
12.61
 383,590 12.28 12.83 12.55 121,000 50,000 1.6
22/04/2014
12.28
 254,040 11.87 12.28 11.87 0 63,690 -1.5
21/04/2014
11.87
 281,250 12.07 12.18 11.67 5,510 1,000 0.1
18/04/2014
12.07
 425,540 12.79 12.79 12.02 15,500 30 0.4
17/04/2014
12.79
 289,770 12.79 13.00 12.74 0 0 0
16/04/2014
12.79
 260,100 13.15 13.15 12.43 11,600 0 0.3
15/04/2014
13.15
 447,140 13.40 13.46 13.15 0 50 -0.0
14/04/2014
13.40
 294,190 13.66 13.66 13.30 4,700 20 0.1
11/04/2014
13.66
 605,600 13.30 13.76 13.40 232,100 0 6.2
10/04/2014
13.30
 183,460 13.40 13.56 13.30 0 0 0
08/04/2014
13.40
 287,830 13.20 13.46 13.25 0 15,000 -0.4
07/04/2014
13.20
 281,050 13.25 13.30 13.20 0 1,000 -0.0
04/04/2014
13.25
 239,930 13.56 13.71 13.25 1,000 0 0.0
03/04/2014
13.56
 360,670 13.40 13.66 13.40 2,020 1,500 0.0
02/04/2014: Cổ tức tiền mặt tỉ lệ: 10%
02/04/2014
13.40
 631,420 13.46 13.81 13.20 90,250 5,000 2.3
01/04/2014
13.46
 365,020 13.75 13.80 13.31 3,460 50 0.1
31/03/2014
13.75
 439,870 14.00 14.05 13.70 61,600 0 1.7
28/03/2014
14.00
 1,208,460 13.55 14.05 13.55 107,060 0 3.0
27/03/2014
13.55
 806,840 13.31 13.55 13.16 71,000 0 1.9
26/03/2014
13.31
 1,106,630 13.65 13.85 13.31 169,000 0 4.7
25/03/2014
13.65
 1,340,740 14.15 14.15 13.65 2,000 10,000 -0.2
24/03/2014
14.15
 1,186,180 13.70 14.15 13.75 246,150 2,000 6.9
21/03/2014
13.70
 861,950 13.80 13.90 13.70 0 0 0
20/03/2014
13.80
 1,205,360 14.00 14.15 13.80 50,000 0 1.4
19/03/2014
14.00
 811,210 14.00 14.15 13.95 27,800 700 0.8
18/03/2014
14.00
 1,057,320 14.24 14.24 14.00 24,000 6,000 0.5
17/03/2014
14.24
 756,230 14.29 14.54 14.24 1,500 10,070 -0.3
14/03/2014
14.29
 1,652,630 13.85 14.49 13.85 1,700 48,340 -1.4

Chính sách bảo mật | Điều khoản sử dụng |