CTCP FECON (fcn)

14.65
-0.10
(-0.68%)
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
(2025-04-16) 		1.20 8.86% 24,232,800 298,344 -5.7
13.55
14.75
14.65
2 tháng
(2025-03-17) 		0.55 3.87% 45,863,900 760,944 -0.1
11.15
14.75
14.65
3 tháng
(2025-02-17) 		-0.30 -1.99% 86,170,100 498,344 -4.2
11.15
16.20
14.65
6 tháng
(2024-11-18) 		2.30 18.47% 135,729,400 494,326 -3.4
11.15
16.20
14.65
12 tháng
(2024-05-21) 		-1.15 -7.23% 188,865,400 -21,774 -10.4
11.15
16.20
14.65
24 tháng
(2023-05-29) 		0.55 3.88% 911,250,700 -3,207,324 -66.7
11.15
19.26
14.65
36 tháng
(2022-06-01) 		-3.10 -17.35% 1,562,180,300 -1,148,741 -36.9
6.18
19.26
14.65
60 tháng
(2020-06-11) 		6.14 71.35% 3,111,858,440 -30,261,661 -410.4
6.18
35.11
14.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/02/2014
14.10
 3,256,030 13.21 14.10 13.01 768,320 500 21.7
24/02/2014
13.21
 650,090 12.91 13.21 12.86 19,000 0 0.5
21/02/2014
12.91
 1,232,280 12.77 13.11 12.57 42,480 0 1.1
20/02/2014
12.77
 3,518,080 13.55 13.55 12.62 16,200 8,000 0.2
19/02/2014
13.55
 984,930 13.70 13.80 13.46 14,150 1,000 0.4
18/02/2014
13.70
 1,737,370 13.46 13.90 13.31 1,070 6,000 -0.1
17/02/2014
13.46
 2,591,920 12.62 13.46 12.82 16,800 1,500 0.4
14/02/2014
12.62
 921,910 12.27 12.67 12.08 17,400 19,000 -0.1
13/02/2014
12.27
 1,201,420 12.32 12.42 12.08 17,900 310,600 -7.2
12/02/2014
12.32
 1,140,320 12.03 12.62 12.17 5,000 9,120 -0.1
11/02/2014
12.03
 1,781,110 12.86 13.06 11.98 0 2,000 -0.1
10/02/2014
12.86
 1,306,830 12.03 12.86 11.93 100 8,710 -0.2
07/02/2014
12.03
 1,633,030 12.72 12.72 11.83 20,400 0 0.5
06/02/2014
12.72
 1,080,970 12.27 12.77 12.22 3,000 8,330 -0.1
27/01/2014
12.27
 1,222,560 11.48 12.27 11.29 21,000 1,000 0.5
24/01/2014
11.48
 1,048,450 11.34 11.78 11.29 75,800 2,000 1.7
23/01/2014
11.34
 659,010 11.14 11.43 11.04 10,000 0 0.2
22/01/2014
11.14
 1,139,160 11.04 11.58 11.04 10,000 600 0.2
21/01/2014
11.04
 1,299,540 10.35 11.04 10.25 22,960 1,510 0.5
20/01/2014
10.35
 1,652,100 10.50 10.84 10.30 74,200 1,000 1.6
17/01/2014
10.50
 1,992,970 10.60 11.04 10.45 239,600 31,000 4.5
16/01/2014
10.60
 1,412,160 10.65 10.74 10.40 21,020 670 0.4
15/01/2014
10.65
 3,175,800 9.96 10.65 10.15 10,000 73,000 -1.4
14/01/2014
9.96
 2,578,470 9.32 9.96 9.36 1,100 5,000 -0.1
13/01/2014
9.32
 640,770 9.27 9.41 9.27 0 0 0
10/01/2014
9.27
 564,870 9.41 9.56 9.27 3,810 0 0.1
09/01/2014
9.41
 449,240 9.36 9.51 9.32 3,100 0 0.1
08/01/2014
9.36
 365,740 9.36 9.41 9.27 1,000 0 0.0
07/01/2014
9.36
 410,090 9.46 9.61 9.36 1,400 500 0.0
06/01/2014
9.46
 322,270 9.32 9.46 9.27 6,000 0 0.1
03/01/2014
9.32
 374,920 9.27 9.32 9.17 1,000 0 0.0
02/01/2014
9.27
 254,830 9.22 9.32 9.17 0 0 0
31/12/2013
9.22
 405,230 8.97 9.27 8.97 0 0 0
30/12/2013
8.97
 661,010 9.27 9.32 8.97 200 6,000 -0.1
27/12/2013
9.27
 776,600 9.46 9.51 9.27 500 10,500 -0.2
26/12/2013
9.46
 352,350 9.51 9.61 9.46 0 0 0
25/12/2013
9.51
 446,820 9.56 9.61 9.51 0 0 0
24/12/2013
9.56
 853,040 9.46 9.81 9.41 10,000 830 0.2
23/12/2013
9.46
 1,254,870 9.61 9.86 9.46 6,000 10 0.1
20/12/2013
9.61
 1,095,780 9.36 9.76 9.41 1,000 1,000 -0.0
19/12/2013
9.36
 734,400 9.17 9.46 9.22 2,000 1,800 0.0
18/12/2013
9.17
 467,700 9.17 9.22 9.12 990 500 0.0
17/12/2013
9.17
 427,060 8.97 9.32 8.97 510 1,500 -0.0
16/12/2013
8.97
 622,010 9.07 9.07 8.97 1,900 0 0.0
13/12/2013
9.07
 348,200 9.12 9.17 9.02 0 0 0
12/12/2013
9.12
 696,260 9.07 9.17 8.92 6,000 2,150 0.1
11/12/2013
9.07
 2,239,850 9.36 9.36 9.02 15,600 1,000 0.3
10/12/2013
9.36
 598,730 9.36 9.46 9.27 44,420 0 0.8
09/12/2013
9.36
 1,211,230 9.41 9.51 9.22 78,060 2,000 1.4
06/12/2013
9.41
 1,001,850 9.41 9.61 9.41 0 0 0
05/12/2013
9.41
 1,204,710 9.22 9.41 9.12 113,380 12,330 1.9
04/12/2013
9.22
 792,690 9.12 9.27 9.12 17,500 0 0.3
03/12/2013
9.12
 1,273,250 8.97 9.27 8.97 3,000 0 0.1
02/12/2013
8.97
 1,803,810 8.63 8.97 8.63 33,000 0 0.6
29/11/2013
8.63
 1,026,680 8.72 8.77 8.58 142,000 0 2.5
28/11/2013
8.72
 883,380 8.63 8.72 8.58 84,010 0 1.5
27/11/2013
8.63
 1,272,860 8.72 8.77 8.58 252,000 4,000 4.4
26/11/2013
8.72
 2,373,340 8.67 8.82 8.58 131,000 0 2.3
25/11/2013
8.67
 1,697,770 8.48 8.77 8.48 180,000 0 3.2
22/11/2013
8.48
 1,982,820 8.38 8.53 8.28 255,100 26,000 3.9
21/11/2013
8.38
 1,719,390 8.53 8.63 8.38 7,000 0 0.1
20/11/2013
8.53
 639,270 8.58 8.63 8.48 0 0 0
19/11/2013
8.58
 2,468,700 8.23 8.67 8.23 0 0 0
18/11/2013
8.23
 829,370 8.23 8.33 8.18 0 6,600 -0.1
15/11/2013
8.23
 603,790 8.18 8.23 8.13 0 0 0
14/11/2013
8.18
 300,560 8.13 8.18 8.08 0 0 0
13/11/2013
8.13
 617,520 8.13 8.18 8.08 0 0 0
12/11/2013
8.13
 910,770 8.23 8.28 8.13 100 0 0.0
11/11/2013
8.23
 855,580 8.23 8.33 8.18 0 0 0
08/11/2013
8.23
 440,420 8.18 8.28 8.18 0 0 0
07/11/2013
8.18
 854,460 8.33 8.33 8.18 300 0 0.0
06/11/2013
8.33
 950,200 8.23 8.38 8.23 0 0 0
05/11/2013
8.23
 549,530 8.18 8.28 8.13 0 0 0
04/11/2013
8.18
 860,100 8.18 8.28 8.08 0 2,020 -0.0
01/11/2013
8.18
 1,411,570 7.84 8.18 7.74 2,000 2,000 -0.0
31/10/2013
7.84
 1,254,000 7.94 7.98 7.79 0 0 0
30/10/2013
7.94
 311,520 7.98 8.08 7.94 3,000 0 0.0
29/10/2013
7.98
 659,060 7.79 7.98 7.79 0 14,260 -0.2
28/10/2013
7.79
 1,538,390 8.18 8.18 7.79 0 10,000 -0.2
25/10/2013
8.18
 911,180 8.28 8.33 8.08 6,600 10,000 -0.1
24/10/2013
8.28
 1,070,140 8.38 8.53 8.28 0 0 0
23/10/2013
8.38
 1,140,930 8.23 8.53 8.18 0 11,800 -0.2
22/10/2013
8.23
 2,128,210 8.53 8.53 8.18 200 87,230 -1.5
21/10/2013
8.53
 3,418,450 8.58 8.58 8.38 0 50,560 -0.9
18/10/2013
8.58
 451,380 8.63 8.67 8.48 0 0 0
17/10/2013
8.63
 368,110 8.53 8.72 8.58 1,460 0 0.0
16/10/2013
8.53
 457,330 8.48 8.63 8.43 3,000 0 0.1
15/10/2013
8.48
 440,490 8.38 8.58 8.38 0 0 0
14/10/2013
8.38
 388,880 8.38 8.48 8.23 670 0 0.0
11/10/2013
8.38
 882,810 8.77 8.77 8.38 4,000 0 0.1
10/10/2013
8.77
 441,680 9.17 9.32 8.72 1,200 0 0.0
09/10/2013
9.17
 723,170 9.02 9.22 8.87 137,000 200 2.5
08/10/2013
9.02
 904,030 8.77 9.02 8.53 120,000 0 2.1
07/10/2013
8.77
 640,570 8.58 8.87 8.63 81,000 0 1.5
04/10/2013
8.58
 524,080 8.28 8.77 8.13 73,800 0 1.2
03/10/2013
8.28
 1,086,870 7.89 8.28 7.79 107,000 0 1.7
02/10/2013
7.89
 466,030 7.84 8.03 7.84 0 0 0
01/10/2013
7.84
 486,490 7.98 8.13 7.79 100 0 0.0
30/09/2013
7.98
 1,205,220 7.49 7.98 7.39 196,810 0 3.0
27/09/2013
7.49
 167,080 7.44 7.49 7.39 9,500 1,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |