CTCP FECON (fcn)

14.80
-1.10
(-6.92%)

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
(2025-06-30)
2.10 15.22% 68,404,200 1,513,500 27.7
13.65
15.90
14.80
2 tháng
(2025-05-30)
2.05 14.80% 92,879,000 1,126,600 22.3
13.45
15.90
14.80
3 tháng
(2025-05-05)
1.50 10.42% 121,909,800 1,564,100 24.4
13.45
15.90
14.80
6 tháng
(2025-02-03)
1.20 8.16% 214,580,200 1,559,244 23.0
11.15
16.20
14.80
12 tháng
(2024-08-05)
4.50 39.47% 265,261,100 1,087,326 17.5
11.15
16.20
14.80
24 tháng
(2023-08-09)
-0.93 -5.53% 802,827,300 -3,052,224 -52.9
11.15
19.26
14.80
36 tháng
(2022-08-15)
0.20 1.26% 1,534,644,100 337,859 -15.7
6.18
19.26
14.80
60 tháng
(2020-08-24)
7.20 82.66% 3,176,308,740 -29,146,221 -383.2
6.18
35.11
14.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/04/2013
5.37
282,910 5.50 5.53 5.33 0 0 0
23/04/2013
5.50
103,580 5.43 5.56 5.46 0 0 0
22/04/2013
5.43
96,180 5.46 5.50 5.40 10 0 0.0
18/04/2013
5.46
105,990 5.56 5.56 5.43 0 0 0
17/04/2013
5.56
127,570 5.50 5.76 5.50 0 0 0
16/04/2013
5.50
179,590 5.53 5.56 5.40 0 0 0
15/04/2013
5.53
184,450 5.73 5.73 5.53 0 10 -0.0
12/04/2013
5.73
427,840 5.93 5.96 5.70 0 217,640 -3.8
11/04/2013
5.93
379,710 5.79 6.02 5.86 10,000 0 0.2
10/04/2013
5.79
689,030 5.73 6.12 5.73 46,510 0 0.8
09/04/2013
5.73
205,410 5.60 5.73 5.60 7,240 0 0.1
08/04/2013
5.60
140,440 5.63 5.66 5.60 2,600 0 0.0
05/04/2013
5.63
211,050 5.70 5.73 5.63 500 0 0.0
04/04/2013
5.70
130,560 5.66 5.79 5.66 500 0 0.0
03/04/2013
5.66
159,300 5.66 5.79 5.66 0 0 0
02/04/2013
5.66
490,030 5.53 5.79 5.53 12,010 0 0.2
01/04/2013
5.53
30,060 5.43 5.53 5.43 0 0 0
29/03/2013
5.43
35,740 5.43 5.43 5.37 0 0 0
28/03/2013
5.43
32,980 5.50 5.53 5.43 0 0 0
27/03/2013
5.50
29,470 5.46 5.60 5.33 9,490 0 0.2
26/03/2013
5.46
93,620 5.56 5.60 5.46 500 0 0.0
25/03/2013
5.56
99,440 5.66 5.70 5.50 0 0 0
22/03/2013
5.66
97,340 5.70 5.76 5.53 0 0 0
21/03/2013
5.70
102,930 5.66 5.76 5.66 0 0 0
20/03/2013
5.66
104,790 5.60 5.70 5.60 0 0 0
19/03/2013
5.60
18,760 5.60 5.66 5.53 0 0 0
18/03/2013
5.60
71,540 5.66 5.66 5.56 0 0 0
15/03/2013
5.66
38,740 5.66 5.70 5.63 500 0 0.0
14/03/2013
5.66
34,950 5.60 5.66 5.56 0 0 0
13/03/2013
5.60
108,380 5.56 5.70 5.56 0 0 0
12/03/2013
5.56
69,010 5.70 5.73 5.56 0 0 0
11/03/2013
5.70
105,090 5.60 5.79 5.63 0 0 0
08/03/2013
5.60
153,390 5.66 5.70 5.56 0 0 0
07/03/2013
5.66
328,120 5.30 5.66 5.33 0 0 0
06/03/2013
5.30
53,290 5.10 5.33 5.17 500 0 0.0
05/03/2013
5.10
68,660 5.30 5.30 5.00 0 10 -0.0
04/03/2013
5.30
105,790 5.56 5.60 5.30 20 0 0.0
01/03/2013
5.56
56,360 5.60 5.66 5.56 10 0 0.0
28/02/2013
5.60
112,510 5.60 5.66 5.60 500 0 0.0
27/02/2013
5.60
61,610 5.60 5.63 5.50 0 0 0
26/02/2013
5.60
266,210 5.79 5.86 5.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |