CTCP FECON (fcn)

12.75
0.05
(0.39%)
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
(2024-10-09) 		-0.25 -1.92% 4,540,300 -48,100 -0.6
12.40
13.60
12.75
2 tháng
(2024-09-09) 		0 0% 10,527,600 -35,773 -0.5
12.40
13.65
12.75
3 tháng
(2024-08-12) 		0.25 2% 16,167,000 -81,432 -1.1
12.15
13.65
12.75
6 tháng
(2024-05-13) 		-2.85 -18.27% 61,211,500 -518,250 -7.2
11.40
15.90
12.75
12 tháng
(2023-11-14) 		-1.10 -7.95% 316,240,100 -4,767,077 -73.5
11.40
16.90
12.75
24 tháng
(2022-11-21) 		5.21 69.18% 1,120,692,300 -1,852,578 -41.3
7.15
19.26
12.75
36 tháng
(2021-11-24) 		-3.93 -23.55% 2,074,570,200 -2,827,094 -54.1
6.18
35.11
12.75
60 tháng
(2019-12-05) 		3.98 45.44% 3,053,654,410 -29,657,284 -397.5
5.96
35.11
12.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/01/2024
14.15
 1,084,500 14.05 14.20 14.00 73,200 40,300 0.5
17/01/2024
14.05
 1,011,000 14.10 14.20 14.00 32,700 43,900 -0.2
16/01/2024
14.10
 988,900 13.85 14.10 13.60 300 7,800 -0.1
15/01/2024
13.85
 1,177,100 14.00 14.20 13.85 200 1,600 -0.0
12/01/2024
14.00
 3,869,300 14.75 14.75 13.95 4,800 83,200 -1.1
11/01/2024
14.75
 1,531,200 14.60 14.79 14.50 10,300 9,600 0.0
10/01/2024
14.60
 2,631,000 14.65 14.84 14.45 302,200 132,000 2.5
09/01/2024
14.65
 1,477,600 14.79 14.89 14.60 18,500 0 0.3
08/01/2024
14.79
 3,183,100 14.55 15.04 14.60 21,400 1,200 0.3
05/01/2024
14.55
 1,262,400 14.50 14.70 14.45 500 300 0.0
04/01/2024
14.50
 1,678,900 14.70 14.79 14.50 29,300 200 0.4
03/01/2024
14.70
 3,385,100 14.30 14.84 14.15 3,500 53,400 -0.7
02/01/2024
14.30
 971,800 14.25 14.45 14.15 12,600 9,200 0.0
29/12/2023
14.25
 1,243,300 14.30 14.45 14.25 3,300 14,900 -0.2
28/12/2023
14.30
 1,313,100 14.40 14.45 14.15 300 39,400 -0.6
27/12/2023
14.40
 1,301,200 14.40 14.55 14.30 5,700 0 0.1
26/12/2023
14.40
 1,554,700 14.35 14.55 14.30 72,400 32,400 0.6
25/12/2023
14.35
 1,451,700 14.10 14.35 14.00 59,600 23,100 0.5
22/12/2023
14.10
 821,800 14.10 14.20 14.00 300 3,100 -0.0
21/12/2023
14.10
 682,400 14.05 14.15 14.00 800 17,900 -0.2
20/12/2023
14.05
 1,254,400 13.95 14.40 14.00 0 425,900 -6.0
19/12/2023
13.95
 1,291,000 13.80 13.95 13.65 3,500 1,800 0.0
18/12/2023
13.80
 1,539,200 14.10 14.15 13.80 600 6,700 -0.1
15/12/2023
14.10
 1,271,300 14.35 14.50 14.00 38,300 100 0.6
14/12/2023
14.35
 1,208,300 14.40 14.60 14.20 100 13,200 -0.2
13/12/2023
14.40
 2,824,600 14.50 14.89 14.40 0 53,400 -0.8
12/12/2023
14.50
 904,000 14.60 14.75 14.50 400 57,800 -0.8
11/12/2023
14.60
 1,408,500 14.30 14.60 14.10 3,600 10,000 -0.1
08/12/2023
14.30
 1,797,900 14.60 14.70 14.25 1,900 25,200 -0.3
07/12/2023
14.60
 3,363,900 14.94 15.04 14.30 6,000 113,300 -1.6
06/12/2023
14.94
 3,128,000 14.55 14.99 14.55 21,800 6,200 0.2
05/12/2023
14.55
 2,218,400 14.65 14.75 14.45 51,800 54,400 -0.0
04/12/2023
14.65
 3,821,900 13.75 14.70 13.90 95,200 7,700 1.3
01/12/2023
13.75
 1,329,300 13.55 13.80 13.55 16,700 46,000 -0.4
30/11/2023
13.55
 1,912,900 13.80 14.00 13.55 0 66,200 -0.9
29/11/2023
13.80
 1,253,800 13.60 13.85 13.55 15,400 400 0.2
28/11/2023
13.60
 1,775,900 13.50 13.70 13.31 73,500 6,000 0.9
27/11/2023
13.50
 830,100 13.50 13.75 13.45 3,700 9,200 -0.1
24/11/2023
13.50
 3,443,800 13.60 13.75 13.01 99,800 3,800 1.3
23/11/2023
13.60
 2,856,200 14.50 14.65 13.60 33,200 23,900 0.1
22/11/2023
14.50
 3,228,100 14.35 14.84 14.30 0 142,300 -2.1
21/11/2023
14.35
 2,856,300 14.05 14.55 14.15 0 67,900 -1.0
20/11/2023
14.05
 1,578,000 14.05 14.10 13.60 51,400 35,000 0.2
17/11/2023
14.05
 4,867,700 14.10 14.60 13.75 15,200 58,500 -0.6
16/11/2023
14.10
 1,444,700 13.85 14.10 13.70 0 0 0
15/11/2023
13.85
 2,274,600 13.85 14.35 13.70 1,100 174,100 -2.4
14/11/2023
13.85
 1,804,700 13.75 14.00 13.60 20,000 93,300 -1.0
13/11/2023
13.75
 2,298,800 13.80 14.00 13.45 27,100 142,900 -1.6
10/11/2023
13.80
 2,941,200 13.85 14.40 13.50 30,400 31,400 -0.0
09/11/2023
13.85
 3,389,500 13.45 14.15 13.55 150,800 86,900 0.9
08/11/2023
13.45
 3,433,100 12.61 13.45 12.61 267,100 98,700 2.2
07/11/2023
12.61
 1,884,900 12.86 13.11 12.51 65,000 43,800 0.3
06/11/2023
12.86
 1,591,100 12.81 13.01 12.61 223,400 108,500 1.5
03/11/2023
12.81
 2,583,400 12.61 13.06 12.51 97,000 186,700 -1.1
02/11/2023
12.61
 2,347,100 11.82 12.61 11.96 89,600 27,400 0.8
01/11/2023
11.82
 1,989,400 11.22 11.82 10.82 246,500 2,000 2.8
31/10/2023
11.22
 2,102,500 11.72 12.01 11.12 262,500 2,000 3.1
30/10/2023
11.72
 1,009,900 12.41 12.41 11.72 107,200 1,000 1.3
27/10/2023
12.41
 2,760,900 12.51 12.66 11.72 16,100 43,600 -0.4
26/10/2023
12.51
 3,776,500 13.40 13.40 12.51 21,700 0 0.3
25/10/2023
13.40
 1,415,100 13.70 13.85 13.40 100 37,400 -0.5
24/10/2023
13.70
 1,254,100 13.35 13.75 13.21 29,100 80,300 -0.7
23/10/2023
13.35
 1,064,800 13.75 13.85 13.35 17,500 31,400 -0.2
20/10/2023
13.75
 1,785,500 13.31 13.85 13.01 7,200 21,500 -0.2
19/10/2023
13.31
 2,805,400 12.91 13.40 12.71 202,500 3,000 2.6
18/10/2023
12.91
 4,157,600 13.85 14.40 12.91 40,100 2,700 0.5
17/10/2023
13.85
 1,984,000 14.84 15.04 13.85 53,300 1,000 0.8
16/10/2023
14.84
 1,950,700 15.34 15.39 14.79 10,100 48,400 -0.6
13/10/2023
15.34
 2,320,800 15.39 15.44 14.84 3,200 2,400 0.0
12/10/2023
15.39
 2,196,800 15.49 15.79 15.29 300 17,800 -0.3
11/10/2023
15.49
 2,144,600 15.19 15.59 14.99 36,400 46,300 -0.1
10/10/2023
15.19
 3,298,500 15.39 15.74 15.19 6,000 57,800 -0.8
09/10/2023
15.39
 2,238,700 15.09 15.54 14.99 11,000 24,500 -0.2
06/10/2023
15.09
 1,906,800 14.79 15.19 14.65 59,000 0 0.9
05/10/2023
14.79
 2,969,500 14.79 15.34 14.75 114,200 500 1.7
04/10/2023
14.79
 2,456,300 14.40 14.99 13.70 49,900 17,500 0.5
03/10/2023
14.40
 3,797,600 15.14 15.39 14.40 21,100 209,300 -2.8
02/10/2023
15.14
 3,004,100 14.50 15.49 14.40 18,800 144,700 -1.9
29/09/2023
14.50
 2,464,500 14.25 14.75 14.30 7,000 242,200 -3.4
28/09/2023
14.25
 2,582,100 14.89 14.89 14.15 59,400 245,300 -2.7
27/09/2023
14.89
 3,895,200 14.15 14.89 13.45 386,300 103,500 3.9
26/09/2023
14.15
 4,552,600 15.19 15.49 14.15 415,600 5,000 6.1
25/09/2023
15.19
 4,364,800 16.33 16.38 15.19 92,000 0 1.5
22/09/2023
16.33
 7,458,800 17.53 17.53 16.33 325,700 384,500 -0.9
21/09/2023
17.53
 4,246,900 18.07 18.52 17.53 14,600 154,400 -2.6
20/09/2023
18.07
 8,384,900 17.92 18.37 17.03 24,900 201,200 -3.1
19/09/2023
17.92
 14,078,800 19.26 19.56 17.92 10,200 227,600 -4.0
18/09/2023
19.26
 3,496,700 18.87 19.26 18.72 0 0 0
15/09/2023
18.87
 4,380,500 19.26 19.26 18.67 59,200 49,100 0.2
14/09/2023
19.26
 6,241,500 19.11 19.51 18.77 41,400 273,400 -4.5
13/09/2023
19.11
 13,629,100 17.87 19.11 18.17 135,000 524,500 -7.3
12/09/2023
17.87
 4,229,700 17.03 17.87 16.78 222,100 25,000 3.5
11/09/2023
17.03
 4,764,700 17.43 17.87 17.03 14,300 86,900 -1.3
08/09/2023
17.43
 3,296,800 17.48 17.67 17.28 49,300 3,900 0.8
07/09/2023
17.48
 7,864,400 16.98 17.97 17.38 261,500 34,400 4.1
06/09/2023
16.98
 4,216,900 16.78 16.98 16.48 35,500 9,000 0.4
05/09/2023
16.78
 3,763,500 16.14 16.88 16.28 25,800 5,000 0.3
31/08/2023
16.14
 3,380,800 15.74 16.28 15.89 77,800 12,400 1.1
30/08/2023
15.74
 2,423,000 15.79 15.99 15.59 2,500 8,300 -0.1
29/08/2023
15.79
 2,839,700 15.59 16.09 15.69 12,000 51,200 -0.6

Chính sách bảo mật | Điều khoản sử dụng |