CTCP FECON (fcn)

13
0.15
(1.17%)
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
(2024-08-20) 		0.05 0.39% 5,399,300 -45,000 -0.6
12.40
13.25
12.85
2 tháng
(2024-07-22) 		-0.65 -4.81% 11,449,000 -165,959 -2.1
11.40
13.50
12.85
3 tháng
(2024-06-21) 		-1.55 -10.76% 19,188,600 -212,488 -2.8
11.40
15.10
12.85
6 tháng
(2024-03-25) 		-3.70 -22.36% 98,958,700 -2,140,454 -33.8
11.40
16.90
12.85
12 tháng
(2023-09-25) 		-2.34 -15.42% 399,953,000 -3,580,704 -58.8
11.22
16.90
12.85
24 tháng
(2022-09-30) 		-0.70 -5.19% 1,174,973,000 -881,402 -33.9
6.18
19.26
12.85
36 tháng
(2021-10-05) 		-1.01 -7.28% 2,267,402,400 -2,174,521 -43.3
6.18
35.11
12.85
60 tháng
(2019-10-16) 		2.09 19.42% 3,054,930,270 -29,796,651 -399.1
5.96
35.11
12.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2021
11.17
 1,410,400 10.98 11.36 10.98 2,700 116,900 -1.3
04/02/2021
10.98
 2,225,600 10.89 11.36 10.69 0 163,300 -1.9
03/02/2021
10.89
 3,019,300 10.65 11.03 10.41 9,900 452,100 -4.9
02/02/2021
10.65
 1,786,800 10.12 10.79 9.93 44,800 76,900 -0.4
01/02/2021
10.12
 3,975,900 10.84 10.84 10.12 54,900 26,400 0.3
29/01/2021
10.84
 3,721,300 10.84 11.22 10.12 191,400 39,800 1.7
28/01/2021
10.84
 3,978,100 11.60 11.60 10.84 105,800 909,500 -9.2
27/01/2021
11.60
 4,776,800 12.47 12.66 11.60 41,500 3,130,200 -38.9
26/01/2021
12.47
 3,711,400 12.85 13.09 12.28 19,000 1,503,900 -19.8
25/01/2021
12.85
 6,083,700 12.52 13.09 12.37 70,800 3,383,900 -44.4
22/01/2021
12.52
 2,436,100 12.37 12.80 12.32 23,500 562,900 -7.0
21/01/2021
12.37
 1,651,600 12.13 12.47 12.13 18,400 40,300 -0.3
20/01/2021
12.13
 1,871,400 12.23 12.28 11.46 96,300 22,900 0.9
19/01/2021
12.23
 3,044,500 13.14 13.14 12.23 12,200 924,900 -12.1
18/01/2021
13.14
 4,180,500 12.85 13.38 12.52 109,500 1,259,200 -15.5
15/01/2021
12.85
 4,073,500 13.09 13.19 12.80 131,700 1,743,600 -21.8
14/01/2021
13.09
 2,069,000 13.19 13.23 12.95 74,100 1,000,000 -12.6
13/01/2021
13.19
 3,207,900 13.43 13.57 13.09 14,700 1,466,400 -20.1
12/01/2021
13.43
 2,638,300 13.47 13.62 13.33 114,400 1,100,200 -13.8
11/01/2021
13.47
 3,493,600 13.09 13.71 12.95 33,500 993,600 -13.3
08/01/2021
13.09
 2,303,700 13.00 13.33 12.95 25,500 240,200 -2.9
07/01/2021
13.00
 3,578,400 13.28 13.38 12.90 54,800 1,699,900 -22.4
06/01/2021
13.28
 3,727,100 13.00 13.47 13.09 3,900 1,401,300 -19.2
05/01/2021
13.00
 1,627,200 13.14 13.14 12.90 8,700 643,900 -8.6
04/01/2021
13.14
 2,162,800 12.95 13.33 12.85 20,400 50,000 -0.4
31/12/2020
12.95
 1,231,860 12.95 13.23 12.85 58,240 1,060 0.8
30/12/2020
12.95
 2,514,210 12.85 13.62 12.85 0 72,270 -0.7
29/12/2020
12.85
 3,706,550 12.04 12.85 12.04 46,460 70,040 -0.3
28/12/2020
12.04
 1,414,670 12.04 12.32 11.99 27,370 8,310 0.2
25/12/2020
12.04
 768,440 11.80 12.13 11.70 180 3,350 -0.0
24/12/2020
11.80
 1,451,820 12.13 12.18 11.51 3,310 61,980 -0.7
23/12/2020
12.13
 1,619,890 12.18 12.42 12.13 10 346,120 -4.5
22/12/2020
12.18
 2,189,340 11.99 12.37 11.84 25,900 28,810 -0.0
21/12/2020
11.99
 1,075,400 12.08 12.18 11.94 0 30,980 -0.4
18/12/2020
12.08
 1,009,060 12.08 12.23 11.99 1,890 29,270 -0.3
17/12/2020
12.08
 1,367,420 11.99 12.32 11.89 48,070 1,930 0.6
16/12/2020
11.99
 1,811,090 11.46 12.04 11.46 442,280 5,000 5.4
15/12/2020
11.46
 1,650,690 11.60 11.60 11.46 100 32,810 -0.4
14/12/2020
11.60
 1,102,250 11.60 11.70 11.51 1,000 11,640 -0.1
11/12/2020
11.60
 837,480 11.51 11.60 11.36 6,020 500 0.1
10/12/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
10/12/2020
11.51
 1,507,870 11.37 11.80 11.51 71,600 6,000 0.8
09/12/2020
11.37
 846,800 11.33 11.55 11.28 60,460 500 0.8
08/12/2020
11.33
 1,194,100 11.42 11.42 11.23 2,300 1,100 0.0
07/12/2020
11.42
 1,397,870 11.60 11.60 11.42 7,800 16,400 -0.1
04/12/2020: Cổ tức tiền mặt tỉ lệ: 5%
04/12/2020
11.60
 1,557,830 11.46 11.69 11.51 27,310 200 0.3
03/12/2020
11.46
 1,724,130 11.46 11.55 11.38 363,000 27,320 4.4
02/12/2020
11.46
 2,320,650 11.42 11.64 11.38 603,340 28,340 7.5
01/12/2020
11.42
 2,208,060 11.07 11.42 10.98 669,830 56,070 7.9
30/11/2020
11.07
 2,159,980 10.98 11.38 10.98 528,750 50,000 6.1
27/11/2020
10.98
 1,933,750 10.76 10.98 10.76 386,820 0 4.8
26/11/2020
10.76
 1,060,830 10.80 10.80 10.72 275,800 23,110 3.1
25/11/2020
10.80
 1,742,600 10.80 10.94 10.72 459,000 40,000 5.2
24/11/2020
10.80
 1,842,110 10.63 10.94 10.63 123,080 130,090 -0.1
23/11/2020
10.63
 1,297,360 10.67 10.72 10.41 63,690 16,300 0.6
20/11/2020
10.67
 1,349,990 10.72 10.76 10.50 34,610 100 0.4
19/11/2020
10.72
 3,570,310 10.50 10.89 10.50 1,119,250 84,600 12.6
18/11/2020
10.50
 2,342,510 10.28 10.50 10.23 500,880 0 5.9
17/11/2020
10.28
 1,783,980 9.88 10.28 9.88 523,830 0 6.0
16/11/2020
9.88
 2,089,700 10.10 10.10 9.84 300,000 0 3.4
13/11/2020
10.10
 1,518,370 10.06 10.15 9.97 350,000 1,630 4.0
12/11/2020
10.06
 2,135,980 10.01 10.23 9.97 537,000 600,590 -0.7
11/11/2020
10.01
 2,283,030 9.71 10.19 9.66 3,520 226,780 -2.5
10/11/2020
9.71
 1,384,000 9.71 9.93 9.71 290 0 0.0
09/11/2020
9.71
 1,496,360 9.40 9.71 9.40 72,490 0 0.8
06/11/2020
9.40
 353,260 9.35 9.49 9.31 10 6,150 -0.1
05/11/2020
9.35
 705,450 9.49 9.49 9.35 0 10,040 -0.1
04/11/2020
9.49
 869,890 9.40 9.66 9.31 0 24,100 -0.3
03/11/2020
9.40
 1,003,280 9.40 9.62 9.40 0 56,040 -0.6
02/11/2020
9.40
 1,080,640 8.83 9.44 8.87 120 9,450 -0.1
30/10/2020
8.83
 660,420 8.96 9.00 8.78 8,000 39,680 -0.3
29/10/2020
8.96
 781,190 8.92 9.05 8.83 3,370 4,230 -0.0
28/10/2020
8.92
 918,910 9.05 9.14 8.92 1,760 0 0.0
27/10/2020
9.05
 1,125,910 9.31 9.31 9.05 20 25,190 -0.3
26/10/2020
9.31
 1,012,290 9.62 9.62 9.31 210 28,460 -0.3
23/10/2020
9.62
 636,830 9.57 9.75 9.57 0 44,350 -0.5
22/10/2020
9.57
 711,660 9.40 9.62 9.40 2,680 1,840 0.0
21/10/2020
9.40
 1,738,720 9.75 9.88 9.40 0 22,820 -0.2
20/10/2020
9.75
 963,880 9.88 9.88 9.71 43,540 0 0.5
19/10/2020
9.88
 652,790 9.84 9.97 9.79 40,000 5,440 0.4
16/10/2020
9.84
 958,780 9.93 10.01 9.84 5,000 2,510 0.0
15/10/2020
9.93
 645,950 10.06 10.15 9.93 50 44,630 -0.5
14/10/2020
10.06
 1,185,110 10.01 10.28 10.01 6,130 16,810 -0.1
13/10/2020
10.01
 943,820 9.88 10.01 9.84 51,840 0 0.6
12/10/2020
9.88
 1,143,580 10.01 10.15 9.84 4,720 11,780 -0.1
09/10/2020
10.01
 953,790 10.01 10.19 9.97 78,020 0 0.9
08/10/2020
10.01
 1,219,100 10.19 10.28 9.97 40,650 0 0.5
07/10/2020
10.19
 1,537,830 10.28 10.50 10.19 20,190 0 0.2
06/10/2020
10.28
 1,398,090 10.50 10.58 10.19 13,450 200 0.2
05/10/2020
10.50
 1,353,340 10.28 10.50 10.28 27,560 200 0.3
02/10/2020
10.28
 2,148,980 10.58 10.58 9.88 0 47,210 -0.5
01/10/2020
10.58
 2,558,050 10.19 10.67 10.28 100 113,510 -1.4
30/09/2020
10.19
 2,047,760 9.97 10.19 9.84 64,510 340 0.7
29/09/2020
9.97
 2,089,730 10.23 10.28 9.93 41,890 66,260 -0.3
28/09/2020
10.23
 2,213,600 9.97 10.28 10.01 12,400 168,640 -1.8
25/09/2020
9.97
 4,539,210 9.40 10.01 9.57 28,000 117,090 -1.0
24/09/2020
9.40
 1,446,860 9.31 9.62 9.35 0 29,530 -0.3
23/09/2020
9.31
 893,210 9.22 9.49 9.22 26,710 0 0.3
22/09/2020
9.22
 1,285,390 9.31 9.31 9.14 9,470 38,000 -0.3
21/09/2020
9.31
 1,068,750 9.40 9.44 9.22 0 4,960 -0.1
18/09/2020
9.40
 674,270 9.44 9.49 9.35 2,440 5,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |