CTCP FECON (fcn)

12.50
0
(0%)
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
(2024-11-04) 		-0.25 -1.96% 4,537,900 -351,700 -4.4
12.30
12.85
12.50
2 tháng
(2024-10-07) 		-0.50 -3.85% 8,304,000 -389,900 -4.9
12.30
13.60
12.50
3 tháng
(2024-09-05) 		-0.50 -3.85% 14,591,500 -453,100 -5.7
12.30
13.65
12.50
6 tháng
(2024-06-07) 		-2.55 -16.94% 38,392,400 -719,400 -9.4
11.40
15.25
12.50
12 tháng
(2023-12-11) 		-2.10 -14.36% 273,159,600 -4,687,050 -71.6
11.40
16.90
12.50
24 tháng
(2022-12-15) 		2.93 30.59% 1,075,064,900 -2,150,076 -45.4
8.69
19.26
12.50
36 tháng
(2021-12-20) 		-13.49 -51.91% 1,932,186,000 -3,230,367 -64.7
6.18
35.11
12.50
60 tháng
(2019-12-31) 		3.80 43.74% 3,051,573,560 -30,211,377 -404.0
5.96
35.11
12.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/09/2013
7.29
 226,970 7.20 7.34 7.25 1,000 0 0.0
16/09/2013
7.20
 466,380 7.39 7.39 7.20 47,000 5,000 0.6
13/09/2013
7.39
 352,860 7.49 7.49 7.29 80,000 0 1.2
12/09/2013
7.49
 549,450 7.25 7.49 7.20 142,580 0 2.1
11/09/2013
7.25
 475,000 7.15 7.29 7.20 85,000 10 1.2
10/09/2013
7.15
 318,440 6.90 7.15 6.90 67,670 0 1.0
09/09/2013
6.90
 223,660 7.15 7.15 6.85 290 0 0.0
06/09/2013
7.15
 172,440 7.20 7.29 7.15 1,000 0 0.0
05/09/2013
7.20
 223,970 7.00 7.20 6.95 1,000 790 0.0
04/09/2013
7.00
 526,930 7.15 7.25 7.00 6,000 300,000 -4.2
03/09/2013
7.15
 142,370 7.34 7.54 7.15 0 0 0
30/08/2013
7.34
 305,140 7.20 7.34 7.15 110,900 0 1.6
29/08/2013
7.20
 303,350 7.20 7.34 7.20 105,000 0 1.6
28/08/2013
7.20
 605,750 7.59 7.59 7.15 2,000 3,500 -0.0
27/08/2013
7.59
 317,970 7.74 7.74 7.54 21,900 0 0.3
26/08/2013
7.74
 526,210 7.69 7.79 7.39 83,530 0 1.3
23/08/2013
7.69
 484,670 7.79 7.84 7.59 85,460 0 1.3
22/08/2013
7.79
 466,790 7.89 8.13 7.79 85,030 0 1.4
21/08/2013
7.89
 1,511,330 7.54 7.89 7.54 0 300,000 -4.7
20/08/2013
7.54
 924,080 7.49 7.69 7.34 3,500 26,000 -0.3
19/08/2013
7.49
 406,200 7.59 7.69 7.34 100 18,000 -0.3
16/08/2013
7.59
 1,119,470 7.10 7.59 7.15 0 14,020 -0.2
15/08/2013
7.10
 215,130 7.15 7.20 6.95 0 0 0
14/08/2013
7.15
 192,280 7.05 7.15 6.95 0 28,010 -0.4
13/08/2013
7.05
 154,040 7.10 7.20 7.00 0 0 0
12/08/2013
7.10
 272,540 7.25 7.25 7.00 360 10,150 -0.1
09/08/2013
7.25
 931,930 7.00 7.39 7.15 2,020 36,850 -0.5
08/08/2013: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
Quyền mua cổ phiếu: 5/6 Giá: 10 (Volume + 120%, Ratio=1.20)
08/08/2013
7.00
 157,450 6.55 7.00 7.00 0 0 0
07/08/2013
6.55
 339,090 6.62 6.68 6.55 60,000 0 1.2
06/08/2013
6.62
 253,760 6.42 6.65 6.45 100,000 24,480 1.5
05/08/2013
6.42
 328,190 6.39 6.58 6.42 19,000 4,000 0.3
02/08/2013
6.39
 162,090 6.49 6.62 6.39 0 0 0
01/08/2013
6.49
 167,800 6.25 6.62 6.35 200 2,570 -0.0
31/07/2013
6.25
 201,680 6.35 6.35 6.22 50,020 46,000 0.1
30/07/2013
6.35
 189,290 6.35 6.45 6.25 300 60,020 -1.2
29/07/2013
6.35
 249,280 6.58 6.65 6.35 1,000 28,980 -0.6
26/07/2013
6.58
 504,890 6.55 6.68 6.45 0 20,700 -0.4
25/07/2013
6.55
 499,800 7.01 7.05 6.55 1,000 0 0.0
24/07/2013
7.01
 250,860 7.01 7.11 6.95 0 0 0
23/07/2013
7.01
 100,280 7.01 7.11 6.91 0 0 0
22/07/2013
7.01
 242,670 7.05 7.18 6.98 0 520 -0.0
19/07/2013
7.05
 143,190 7.11 7.21 7.05 0 0 0
18/07/2013
7.11
 157,720 7.24 7.28 7.11 0 4,200 -0.1
17/07/2013
7.24
 188,630 7.31 7.31 7.14 30 0 0.0
16/07/2013
7.31
 303,580 7.31 7.34 7.18 0 0 0
15/07/2013
7.31
 341,490 7.11 7.41 7.14 500 0 0.0
12/07/2013
7.11
 305,750 6.81 7.14 6.85 3,000 0 0.1
11/07/2013
6.81
 132,430 6.81 6.85 6.75 7,000 0 0.1
10/07/2013
6.81
 207,210 6.65 6.95 6.75 18,200 2,010 0.3
09/07/2013
6.65
 100,270 6.72 6.78 6.65 0 5,670 -0.1
08/07/2013
6.72
 151,490 6.81 6.85 6.62 0 18,520 -0.4
05/07/2013
6.81
 339,410 7.05 7.05 6.81 10,000 26,000 -0.3
04/07/2013
7.05
 366,730 6.98 7.11 6.78 0 11,010 -0.2
03/07/2013
6.98
 299,740 6.81 6.98 6.68 3,000 0 0.1
02/07/2013
6.81
 214,270 6.52 6.81 6.52 5,000 9,940 -0.1
01/07/2013
6.52
 481,600 6.75 6.75 6.49 29,300 10,060 0.4
28/06/2013
6.75
 341,640 6.95 7.08 6.75 43,900 500 0.9
27/06/2013
6.95
 226,940 6.88 7.24 6.88 100 1,500 -0.0
26/06/2013
6.88
 465,350 7.05 7.18 6.65 10 21,300 -0.4
25/06/2013
7.05
 819,910 7.57 7.57 7.05 25,000 11,700 0.3
24/06/2013
7.57
 499,620 7.67 7.87 7.41 1,500 14,000 -0.3
21/06/2013
7.67
 626,830 7.67 7.70 7.41 10,000 22,610 -0.3
20/06/2013
7.67
 1,090,710 7.44 7.87 7.54 365,150 200,000 3.8
19/06/2013
7.44
 685,450 6.98 7.44 7.01 200,230 3,000 4.4
18/06/2013
6.98
 495,310 6.68 7.11 6.58 31,200 43,000 -0.3
17/06/2013
6.68
 749,050 7.18 7.18 6.68 16,200 0 0.3
14/06/2013
7.18
 743,010 6.78 7.24 6.75 253,510 100 5.5
13/06/2013
6.78
 1,440,050 6.35 6.78 6.55 17,400 10 0.4
12/06/2013
6.35
 679,690 5.96 6.35 5.96 27,490 0 0.5
11/06/2013
5.96
 464,090 5.83 6.02 5.83 0 0 0
10/06/2013
5.83
 357,620 5.93 5.99 5.83 65,040 87,000 -0.4
07/06/2013
5.93
 677,670 5.93 6.09 5.86 1,540 197,330 -3.5
06/06/2013
5.93
 364,650 5.93 5.99 5.89 220 94,870 -1.7
05/06/2013
5.93
 237,960 5.93 5.96 5.89 60,400 0 1.1
04/06/2013
5.93
 578,620 5.96 6.06 5.89 102,200 0 1.8
03/06/2013
5.96
 915,410 5.79 6.06 5.79 57,500 10 1.0
31/05/2013
5.79
 334,450 5.76 5.86 5.79 19,000 0 0.3
30/05/2013
5.76
 136,160 5.73 5.76 5.70 0 0 0
29/05/2013
5.73
 304,900 5.73 5.76 5.66 25,000 25,000 -0.0
28/05/2013
5.73
 317,840 5.73 5.76 5.66 25,000 0 0.4
27/05/2013
5.73
 485,500 5.70 5.79 5.70 15,000 0 0.3
24/05/2013
5.70
 144,990 5.76 5.76 5.70 0 0 0
23/05/2013
5.76
 403,570 5.73 5.89 5.70 10 0 0.0
22/05/2013
5.73
 373,670 5.63 5.93 5.66 0 10 -0.0
21/05/2013
5.63
 257,350 5.60 5.66 5.56 9,760 0 0.2
20/05/2013
5.60
 103,320 5.56 5.60 5.53 1,000 0 0.0
17/05/2013
5.56
 271,860 5.60 5.63 5.56 0 126,360 -2.1
16/05/2013
5.60
 160,840 5.56 5.60 5.53 0 57,660 -1.0
15/05/2013
5.56
 150,860 5.60 5.66 5.56 0 41,710 -0.7
14/05/2013
5.60
 261,360 5.60 5.66 5.53 0 73,060 -1.2
13/05/2013
5.60
 353,520 5.46 5.76 5.46 0 115,210 -2.0
10/05/2013
5.46
 70,520 5.53 5.53 5.43 1,360 10 0.0
09/05/2013
5.53
 301,290 5.33 5.60 5.33 10,000 0 0.2
08/05/2013
5.33
 83,600 5.40 5.46 5.33 1,400 0 0.0
07/05/2013
5.40
 127,920 5.53 5.60 5.40 0 0 0
06/05/2013
5.53
 207,430 5.40 5.60 5.43 2,810 0 0.0
03/05/2013
5.40
 24,600 5.33 5.40 5.33 0 1,400 -0.0
02/05/2013
5.33
 48,390 5.30 5.33 5.30 50 0 0.0
26/04/2013
5.30
 38,490 5.40 5.40 5.30 0 0 0
25/04/2013
5.40
 103,070 5.37 5.43 5.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |