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)
18/09/2020
9.40
 674,270 9.44 9.49 9.35 2,440 5,000 -0.0
17/09/2020
9.44
 2,706,240 9.22 9.62 9.27 10,550 102,560 -1.0
16/09/2020
9.22
 967,700 9.00 9.22 9.00 11,690 400 0.1
15/09/2020
9.00
 1,494,250 9.18 9.22 8.96 32,410 21,000 0.1
14/09/2020
9.18
 733,830 9.14 9.22 9.09 10,030 0 0.1
11/09/2020
9.14
 499,380 9.18 9.22 9.09 32,630 0 0.3
10/09/2020
9.18
 1,196,280 9.00 9.35 9.00 0 22,870 -0.2
09/09/2020
9.00
 567,110 9.09 9.14 8.92 1,020 47,650 -0.5
08/09/2020
9.09
 2,101,870 8.77 9.09 8.74 18,160 50,000 -0.3
07/09/2020
8.77
 545,540 8.83 8.92 8.77 400 10,220 -0.1
04/09/2020
8.83
 510,430 8.92 8.92 8.74 2,000 8,140 -0.1
03/09/2020
8.92
 567,500 8.87 9.05 8.87 16,200 7,500 0.1
01/09/2020
8.87
 445,850 8.78 8.96 8.78 0 0 0
31/08/2020
8.78
 805,780 8.87 9.05 8.76 790 5,360 -0.0
28/08/2020
8.87
 909,870 9.00 9.09 8.78 400 8,240 -0.1
27/08/2020
9.00
 703,550 8.96 9.18 9.00 15,900 0 0.2
26/08/2020
8.96
 904,260 8.92 9.05 8.78 60,980 56,020 0.1
25/08/2020
8.92
 1,375,660 8.70 9.14 8.68 100 64,990 -0.7
24/08/2020
8.70
 701,880 8.65 8.78 8.70 0 0 0
21/08/2020
8.65
 443,340 8.60 8.68 8.52 11,350 0 0.1
20/08/2020
8.60
 673,450 8.65 8.69 8.52 2,860 26,510 -0.2
19/08/2020
8.65
 465,040 8.72 8.74 8.61 0 5,970 -0.1
18/08/2020
8.72
 913,870 8.65 8.87 8.65 2,000 34,690 -0.3
17/08/2020
8.65
 856,150 8.38 8.65 8.38 0 22,680 -0.2
14/08/2020
8.38
 713,860 8.37 8.56 8.34 0 17,220 -0.2
13/08/2020
8.37
 638,460 8.28 8.40 8.31 5,980 11,610 -0.1
12/08/2020
8.28
 604,860 8.21 8.42 8.21 0 33,230 -0.3
11/08/2020
8.21
 443,410 8.17 8.28 8.17 2,410 9,860 -0.1
10/08/2020
8.17
 440,020 8.08 8.30 8.08 0 19,960 -0.2
07/08/2020
8.08
 703,530 8.22 8.22 8.04 0 28,880 -0.3
06/08/2020
8.22
 467,320 8.34 8.38 8.17 0 19,760 -0.2
05/08/2020
8.34
 948,320 8.21 8.40 8.08 4,910 10,590 -0.1
04/08/2020
8.21
 799,410 7.77 8.25 7.89 0 15,270 -0.1
03/08/2020
7.77
 522,490 7.45 7.82 7.45 25,350 0 0.2
31/07/2020
7.45
 349,600 7.56 7.57 7.38 850 6,420 -0.0
30/07/2020
7.56
 595,570 7.47 7.73 7.47 13,460 1,750 0.1
29/07/2020
7.47
 1,164,270 8.00 8.00 7.45 13,460 1,750 0.1
28/07/2020
8.00
 980,530 7.94 8.16 7.61 68,200 0 0.6
27/07/2020
7.94
 797,610 8.54 8.54 7.94 58,020 0 0.5
24/07/2020
8.54
 1,472,170 9.18 9.18 8.54 1,230 14,560 -0.1
23/07/2020
9.18
 673,390 9.35 9.35 9.09 1,480 13,650 -0.1
22/07/2020
9.35
 799,770 9.40 9.44 9.22 10 32,130 -0.3
21/07/2020
9.40
 685,340 9.35 9.44 9.22 310 5,160 -0.1
20/07/2020
9.35
 552,580 9.35 9.49 9.31 0 13,220 -0.1
17/07/2020
9.35
 601,590 9.35 9.49 9.22 65,900 0 0.7
16/07/2020
9.35
 750,510 9.35 9.49 9.27 0 5,290 -0.1
15/07/2020
9.35
 631,470 9.49 9.66 9.35 0 7,820 -0.1
14/07/2020
9.49
 509,800 9.44 9.57 9.31 2,480 7,960 -0.1
13/07/2020
9.44
 895,580 9.62 9.84 9.31 1,190 61,120 -0.7
10/07/2020
9.62
 1,292,470 9.40 9.79 9.14 0 54,180 -0.6
09/07/2020
9.40
 1,528,620 9.22 9.66 9.40 0 15,490 -0.2
08/07/2020
9.22
 784,140 8.87 9.22 8.87 22,520 0 0.2
07/07/2020
8.87
 660,060 9.00 9.09 8.83 9,830 5,150 0.0
06/07/2020
9.00
 516,990 8.87 9.14 8.92 18,860 0 0.2
03/07/2020
8.87
 411,960 9.00 9.14 8.87 20,000 17,150 0.0
02/07/2020
9.00
 850,520 9.09 9.27 8.96 19,480 1,300 0.2
01/07/2020
9.09
 928,750 8.61 9.18 8.61 49,640 2,380 0.5
30/06/2020
8.61
 724,730 8.72 8.96 8.34 54,270 23,110 0.3
29/06/2020
8.72
 1,182,120 9.35 9.35 8.71 7,920 42,050 -0.4
26/06/2020
9.35
 1,240,500 9.44 9.66 9.05 0 59,900 -0.6
25/06/2020
9.44
 1,466,670 9.40 9.71 9.05 0 19,310 -0.2
24/06/2020
9.40
 1,432,240 9.49 9.84 9.40 21,910 75,280 -0.6
23/06/2020
9.49
 2,973,210 8.87 9.49 8.92 20,440 10,300 0.1
22/06/2020
8.87
 1,141,000 8.76 9.00 8.74 8,090 68,970 -0.6
19/06/2020
8.76
 862,920 8.51 8.78 8.55 57,030 0 0.6
18/06/2020
8.51
 515,390 8.47 8.60 8.40 27,550 800 0.3
17/06/2020
8.47
 685,700 8.51 8.61 8.43 95,910 0 0.9
16/06/2020
8.51
 552,320 8.39 8.65 8.40 1,200 19,480 -0.2
15/06/2020
8.39
 1,161,360 8.70 8.96 8.34 1,380 44,780 -0.4
12/06/2020
8.70
 867,350 8.61 8.78 8.26 30,290 11,460 0.2
11/06/2020
8.61
 3,033,470 9.18 9.75 8.61 0 93,760 -1.0
10/06/2020
9.18
 2,777,510 8.58 9.18 8.41 17,120 813,070 -8.3
09/06/2020
8.58
 1,309,180 8.74 8.92 8.13 16,960 700 0.2
08/06/2020
8.74
 1,722,670 8.65 8.96 8.70 16,070 40,000 -0.2
05/06/2020
8.65
 1,272,220 8.48 8.78 8.38 40,070 0 0.4
04/06/2020
8.48
 1,759,860 8.27 8.54 8.26 41,490 0 0.4
03/06/2020
8.27
 561,300 8.18 8.34 8.20 6,220 0 0.1
02/06/2020
8.18
 2,036,300 8.08 8.41 8.10 45,870 0 0.4
01/06/2020
8.08
 720,560 8.06 8.15 7.99 29,350 0 0.3
29/05/2020
8.06
 488,610 8.13 8.18 8.04 12,450 550 0.1
28/05/2020
8.13
 564,180 8.18 8.19 8.08 37,970 0 0.4
27/05/2020
8.18
 1,670,280 8.13 8.34 8.15 26,580 18,440 0.1
26/05/2020
8.13
 930,050 8.08 8.13 8.08 29,170 0 0.3
25/05/2020
8.08
 870,140 8.01 8.16 7.98 16,720 0 0.2
22/05/2020
8.01
 453,300 8.12 8.12 7.98 0 28,180 -0.3
21/05/2020
8.12
 694,800 8.08 8.12 8.01 25,000 4,030 0.2
20/05/2020
8.08
 604,470 7.91 8.08 7.88 0 18,430 -0.2
19/05/2020
7.91
 872,600 8.03 8.20 7.91 0 23,370 -0.2
18/05/2020
8.03
 319,850 8.03 8.07 7.91 9,630 0 0.1
15/05/2020
8.03
 1,186,110 8.15 8.26 7.82 7,850 33,980 -0.2
14/05/2020
8.15
 866,520 8.21 8.29 8.09 15,130 30,000 -0.1
13/05/2020
8.21
 1,021,770 8.19 8.35 8.09 39,560 6,000 0.3
12/05/2020
8.19
 1,078,380 8.08 8.30 7.98 75,580 0 0.7
11/05/2020
8.08
 1,014,870 7.96 8.12 7.91 28,010 200 0.3
08/05/2020
7.96
 1,126,340 8.08 8.13 7.95 12,960 15,900 -0.0
07/05/2020
8.08
 1,098,690 8.08 8.13 7.98 3,540 7,050 -0.0
06/05/2020
8.08
 1,333,500 7.73 8.15 7.73 78,050 2,000 0.7
05/05/2020
7.73
 700,660 7.43 7.73 7.43 33,090 1,870 0.3
04/05/2020
7.43
 1,068,070 7.89 7.89 7.43 2,140 21,270 -0.2
29/04/2020
7.89
 934,720 7.89 8.12 7.86 110 28,500 -0.3

Chính sách bảo mật | Điều khoản sử dụng |