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)
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
28/08/2023
15.59
 2,004,900 15.39 15.59 15.34 12,400 14,300 -0.0
25/08/2023
15.39
 2,327,600 15.59 15.89 15.39 24,300 65,700 -0.7
24/08/2023
15.59
 3,094,700 15.24 15.64 14.99 7,800 90,100 -1.3
23/08/2023
15.24
 1,416,200 15.24 15.64 15.24 25,500 27,100 -0.0
22/08/2023
15.24
 3,446,700 15.14 15.39 14.30 88,100 18,800 1.0
21/08/2023
15.14
 3,660,400 15.99 15.99 15.09 98,700 45,000 0.8
18/08/2023
15.99
 5,103,500 17.18 17.18 15.99 6,700 32,300 -0.4
17/08/2023
17.18
 4,237,200 17.48 17.87 17.18 86,200 47,200 0.7
16/08/2023
17.48
 2,694,100 17.67 17.82 17.38 4,500 7,400 -0.1
15/08/2023
17.67
 6,122,100 17.33 18.27 17.43 43,300 32,900 0.2
14/08/2023
17.33
 5,420,500 16.88 17.67 16.88 31,900 18,900 0.2
11/08/2023
16.88
 3,679,100 16.58 16.88 16.28 8,700 6,100 0.0
10/08/2023
16.58
 2,794,100 16.83 16.98 16.58 28,200 16,000 0.2
09/08/2023
16.83
 2,963,600 16.98 17.08 16.83 15,600 400 0.3
08/08/2023
16.98
 3,050,400 17.33 17.48 16.98 200 18,300 -0.3
07/08/2023
17.33
 5,758,200 17.08 17.82 17.08 21,500 44,000 -0.4
04/08/2023
17.08
 4,413,400 16.88 17.38 16.68 20,000 71,100 -0.9
03/08/2023
16.88
 3,740,900 16.73 17.13 16.68 17,300 300 0.3
02/08/2023
16.73
 2,194,800 16.78 16.88 16.58 22,400 12,500 0.2
01/08/2023
16.78
 4,145,700 16.68 17.13 16.58 3,800 0 0.1
31/07/2023
16.68
 3,157,200 16.83 17.03 16.63 0 0 0
28/07/2023
16.83
 3,344,300 16.93 17.18 16.78 3,600 66,600 -1.1
27/07/2023
16.93
 4,279,900 16.88 17.08 16.58 35,200 51,700 -0.3
26/07/2023
16.88
 3,357,800 17.08 17.23 16.78 45,300 0 0.8
25/07/2023
17.08
 3,260,200 17.48 17.57 16.98 118,600 0 2.1
24/07/2023
17.48
 5,962,200 17.03 17.77 17.08 84,800 69,300 0.3
21/07/2023
17.03
 2,626,900 16.73 17.23 16.73 71,100 100 1.2
20/07/2023
16.73
 2,345,900 16.53 16.78 16.38 23,500 114,800 -1.5
19/07/2023
16.53
 3,592,000 16.88 16.98 16.48 22,000 5,800 0.3
18/07/2023
16.88
 2,556,000 17.03 17.18 16.88 13,800 71,800 -1.0
17/07/2023
17.03
 3,280,800 17.23 17.38 17.03 15,900 15,300 0.0
14/07/2023
17.23
 5,300,500 16.83 17.38 16.78 58,300 26,600 0.5
13/07/2023
16.83
 5,097,400 16.38 17.13 16.43 38,500 13,700 0.4
12/07/2023
16.38
 3,002,800 16.23 16.58 16.18 10,200 58,100 -0.8
11/07/2023
16.23
 5,983,100 16.58 16.78 16.09 15,200 14,600 0.0
10/07/2023
16.58
 4,888,800 16.48 16.83 16.38 50,900 32,700 0.3
07/07/2023
16.48
 5,302,800 15.79 16.48 15.44 85,900 24,500 1.0
06/07/2023
15.79
 3,115,600 15.89 16.18 15.54 16,400 8,300 0.1
05/07/2023
15.89
 4,571,700 15.84 16.48 15.84 13,500 8,700 0.1
04/07/2023
15.84
 2,438,400 15.54 15.89 15.49 22,900 14,500 0.1
03/07/2023
15.54
 2,239,000 15.24 15.69 15.24 50,500 7,100 0.7
30/06/2023
15.24
 2,120,900 15.64 15.64 15.24 59,100 1,000 0.9
29/06/2023
15.64
 3,741,800 15.94 16.18 15.54 159,000 800 2.5
28/06/2023
15.94
 2,537,900 16.18 16.18 15.84 19,400 2,000 0.3
27/06/2023
16.18
 3,747,500 15.94 16.28 15.89 52,000 11,000 0.7
26/06/2023
15.94
 5,001,900 16.14 16.28 15.39 50,500 87,100 -0.6
23/06/2023
16.14
 4,581,400 16.43 16.78 15.94 44,100 17,200 0.4
22/06/2023
16.43
 3,368,700 16.43 16.53 16.23 77,300 3,000 1.2
21/06/2023
16.43
 9,486,000 15.74 16.68 15.49 28,600 1,139,600 -17.5
20/06/2023
15.74
 4,247,900 15.09 15.89 15.19 158,000 1,000 2.4
19/06/2023
15.09
 3,453,200 15.09 15.49 15.04 55,000 6,900 0.7
16/06/2023
15.09
 4,051,800 15.24 15.49 15.04 40,100 0 0.6
15/06/2023
15.24
 3,374,700 14.94 15.39 14.79 6,500 4,000 0.0
14/06/2023
14.94
 3,368,400 15.44 15.49 14.94 18,500 400 0.3
13/06/2023
15.44
 3,317,200 15.64 15.79 15.24 28,700 53,300 -0.4
12/06/2023
15.64
 5,296,600 15.29 16.09 15.19 28,000 121,600 -1.5
09/06/2023
15.29
 4,490,400 15.04 15.29 14.89 600 29,500 -0.4
08/06/2023
15.04
 6,000,500 15.89 16.09 15.04 7,300 74,500 -1.1
07/06/2023
15.89
 5,887,300 15.09 16.14 15.19 83,500 1,700 1.3
06/06/2023
15.09
 4,464,600 14.70 15.39 14.70 171,200 8,400 2.5
05/06/2023
14.70
 4,145,900 14.99 15.19 14.70 18,700 3,000 0.2
02/06/2023
14.99
 5,157,800 15.09 15.54 14.89 6,000 0 0.1
01/06/2023
15.09
 5,608,600 15.34 15.34 14.84 31,300 15,000 0.2
31/05/2023
15.34
 4,134,300 15.19 15.74 14.99 530,900 18,200 7.9
30/05/2023
15.19
 9,342,300 14.20 15.19 14.05 607,500 162,100 6.6
29/05/2023
14.20
 4,845,200 14.25 14.50 14.15 92,700 27,900 0.9
26/05/2023
14.25
 4,184,800 14.00 14.65 13.95 21,100 16,600 0.1
25/05/2023
14.00
 3,285,300 14.00 14.30 13.80 22,100 63,000 -0.6
24/05/2023
14.00
 3,423,000 14.00 14.35 13.85 75,100 61,000 0.2
23/05/2023
14.00
 4,252,400 14.15 14.35 13.85 520,500 84,600 6.2
22/05/2023
14.15
 6,183,000 13.40 14.50 13.65 41,200 63,400 -0.3
19/05/2023
13.40
 5,181,700 13.16 13.50 13.01 182,700 36,600 2.0
18/05/2023
13.16
 3,965,400 13.21 13.70 13.16 27,900 31,300 -0.0
17/05/2023
13.21
 5,367,800 13.40 13.70 13.11 87,600 19,300 0.9
16/05/2023
13.40
 12,942,400 12.56 13.40 12.56 80,200 203,700 -1.6
15/05/2023
12.56
 5,412,800 12.41 13.01 12.51 130,300 144,400 -0.2
12/05/2023
12.41
 8,121,900 11.62 12.41 11.52 86,900 62,000 0.3
11/05/2023
11.62
 1,399,900 11.67 11.87 11.62 0 25,900 -0.3
10/05/2023
11.67
 1,922,800 11.52 11.77 11.52 61,600 0 0.7
09/05/2023
11.52
 1,694,300 11.37 11.72 11.42 29,800 26,000 0.0
08/05/2023
11.37
 1,095,100 11.22 11.42 11.27 16,300 0 0.2
05/05/2023
11.22
 1,042,500 11.27 11.37 11.17 0 2,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |