Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
28/04/2020	7.89	2,144,380	7.38	7.89	7.55	81,910	50,000	0.3
27/04/2020	7.38	1,165,000	7.20	7.49	7.26	3,490	7,830	-0.0
24/04/2020	7.20	548,810	7.26	7.26	7.12	15,950	10,580	0.0
23/04/2020	7.26	749,490	7.16	7.44	7.22	0	30	-0.0
22/04/2020	7.16	753,970	7.10	7.23	6.85	16,280	19,860	-0.0
21/04/2020	7.10	1,398,170	7.56	7.56	7.10	1,990	48,890	-0.4
20/04/2020	7.56	2,311,420	7.20	7.68	7.19	12,240	5,830	0.1
17/04/2020	7.20	956,520	7.19	7.33	7.19	8,470	11,550	-0.0
16/04/2020	7.19	564,210	7.21	7.27	7.13	42,000	0	0.3
15/04/2020	7.21	666,920	7.20	7.33	7.19	30,200	5,500	0.2
14/04/2020	7.20	714,020	7.29	7.31	7.11	13,340	4,850	0.1
13/04/2020	7.29	857,200	7.11	7.30	7.11	41,360	4,840	0.3
10/04/2020	7.11	179,150	7.18	7.20	7.07	2,110	4,110	-0.0
09/04/2020	7.18	1,609,630	6.98	7.18	6.97	521,900	4,000	4.2
08/04/2020	6.98	274,120	6.98	7.02	6.76	25,010	3,500	0.2
07/04/2020	6.98	358,900	6.90	7.00	6.81	6,540	5,690	0.0
06/04/2020	6.90	667,780	6.66	6.98	6.78	23,750	5,250	0.1
03/04/2020	6.66	696,770	6.38	6.71	6.49	9,890	3,850	0.0
01/04/2020	6.38	620,370	5.96	6.38	6.04	14,120	1,510	0.1
31/03/2020	5.96	365,790	5.96	6.14	5.71	11,980	12,270	-0.0
30/03/2020	5.96	287,020	6.15	6.15	5.85	10,000	7,230	0.0
27/03/2020	6.15	416,020	6.15	6.32	6.12	7,630	1,790	0.0
26/03/2020	6.15	330,900	6.33	6.46	6.15	11,070	0	0.1
25/03/2020	6.33	322,370	6.16	6.46	6.24	9,430	65,000	-0.4
24/03/2020	6.16	466,070	6.18	6.28	5.89	7,690	350	0.1
23/03/2020	6.18	400,320	6.64	6.64	6.18	0	0	0
20/03/2020	6.64	123,940	6.54	6.76	6.45	4,000	0	0.0
19/03/2020	6.54	337,580	6.58	6.68	6.41	4,940	1,950	0.0
18/03/2020	6.58	869,770	6.15	6.58	6.41	0	490	-0.0
17/03/2020	6.15	307,060	6.15	6.15	5.89	0	0	0
16/03/2020	6.15	1,481,970	6.25	6.39	6.11	10,000	6,360	0.0
13/03/2020	6.25	2,158,430	6.69	6.69	6.23	8,290	3,400	0.0
12/03/2020	6.69	739,450	7.19	7.19	6.68	100	70,000	-0.5
11/03/2020	7.19	1,279,870	7.42	7.73	6.90	380	5,610	-0.0
10/03/2020	7.42	1,121,920	7.76	7.77	7.23	19,800	16,810	0.0
09/03/2020	7.76	744,690	8.34	8.34	7.76	2,100	1,540	0.0
06/03/2020	8.34	49,050	8.37	8.37	8.18	1,540	0	0.0
05/03/2020	8.37	448,810	8.17	8.40	8.25	308,880	0	2.9
04/03/2020	8.17	243,010	8.08	8.19	8.07	21,540	0	0.2
03/03/2020	8.08	110,760	8.03	8.22	8.08	0	0	0
02/03/2020	8.03	211,180	8.08	8.17	8.02	0	0	0
28/02/2020	8.08	269,260	8.26	8.26	7.91	0	0	0
27/02/2020	8.26	431,560	8.18	8.26	8.16	0	169,270	-1.6
26/02/2020	8.18	316,420	8.38	8.38	8.04	0	12,000	-0.1
25/02/2020	8.38	200,260	8.25	8.38	8.16	0	29,970	-0.3
24/02/2020	8.25	327,760	8.77	8.77	8.16	1,350	109,370	-1.0
21/02/2020	8.77	1,238,870	8.56	9.00	8.56	2,080	0	0.0
20/02/2020	8.56	328,050	8.50	8.60	8.50	3,310	0	0.0
19/02/2020	8.50	85,040	8.44	8.59	8.44	180	0	0.0
18/02/2020	8.44	162,290	8.43	8.61	8.42	4,160	0	0.0
17/02/2020	8.43	112,360	8.54	8.56	8.43	10,770	0	0.1
14/02/2020	8.54	285,560	8.50	8.63	8.43	6,440	0	0.1
13/02/2020	8.50	348,610	8.56	8.67	8.48	12,050	0	0.1
12/02/2020	8.56	466,670	8.33	8.61	8.28	9,890	0	0.1
11/02/2020	8.33	409,230	8.33	8.41	8.26	11,220	0	0.1
10/02/2020	8.33	299,730	8.34	8.34	8.18	7,730	2,000	0.1
07/02/2020	8.34	241,770	8.38	8.39	8.26	7,780	0	0.1
06/02/2020	8.38	159,480	8.17	8.42	8.17	8,350	1,150	0.1
05/02/2020	8.17	322,240	8.51	8.51	8.17	1,000	0	0.0
04/02/2020	8.51	306,760	8.52	8.52	8.27	145,600	3,590	1.4
03/02/2020	8.52	945,060	8.52	8.52	7.93	210,190	3,630	1.9
31/01/2020	8.52	182,030	8.78	8.78	8.26	4,200	390	0.0
30/01/2020	8.78	270,410	9.05	9.05	8.74	3,540	610	0.0
22/01/2020	9.05	293,000	8.76	9.05	8.76	111,930	0	1.1
21/01/2020	8.76	257,720	8.74	8.83	8.74	10,000	0	0.1
20/01/2020	8.74	53,810	8.78	8.78	8.74	10,000	550	0.1
17/01/2020	8.78	116,340	8.77	8.78	8.71	0	0	0
16/01/2020	8.77	534,730	8.77	8.77	8.70	0	0	0
15/01/2020	8.77	414,730	8.78	8.78	8.71	0	0	0
14/01/2020	8.78	105,360	8.78	8.78	8.71	0	0	0
13/01/2020	8.78	102,200	8.78	8.78	8.73	0	0	0
10/01/2020	8.78	162,440	8.70	8.78	8.70	1,000	3,440	-0.0
09/01/2020	8.70	123,650	8.74	8.83	8.70	19,850	480	0.2
08/01/2020	8.74	413,820	8.92	8.92	8.56	1,020	10,030	-0.1
07/01/2020	8.92	173,070	8.96	8.96	8.87	3,440	50,000	-0.5
06/01/2020	8.96	175,250	8.96	9.05	8.96	32,480	0	0.3
03/01/2020	8.96	464,080	8.87	9.09	8.96	56,030	0	0.6
02/01/2020	8.87	321,240	8.70	8.96	8.70	0	0	0
31/12/2019	8.70	329,540	8.83	8.87	8.70	1,000	0	0.0
30/12/2019	8.83	263,460	8.78	8.87	8.78	32,860	0	0.3
27/12/2019	8.78	176,380	8.83	8.87	8.78	0	0	0
26/12/2019	8.83	121,440	8.83	8.92	8.78	0	0	0
25/12/2019	8.83	413,130	8.83	8.96	8.78	0	0	0
24/12/2019	8.83	215,520	8.61	8.87	8.61	0	19,250	-0.2
23/12/2019	8.61	402,650	8.92	8.92	8.61	0	0	0
20/12/2019	8.92	170,990	8.78	8.92	8.77	0	290	-0.0
19/12/2019	8.78	272,870	8.78	8.87	8.75	0	0	0
18/12/2019	8.78	241,790	8.96	9.05	8.78	0	0	0
17/12/2019	8.96	439,910	9.00	9.14	8.96	920	0	0.0
16/12/2019	9.00	221,680	9.00	9.14	8.92	3,030	0	0.0
13/12/2019	9.00	514,600	8.77	9.05	8.75	550	0	0.0
12/12/2019	8.77	278,800	8.78	8.83	8.72	0	1,540	-0.0
11/12/2019	8.78	106,650	8.78	8.83	8.71	130	3,710	-0.0
10/12/2019	8.78	244,330	8.92	9.00	8.78	0	7,280	-0.1
09/12/2019	8.92	121,950	9.05	9.09	8.92	0	0	0
06/12/2019	9.05	426,400	8.77	9.09	8.70	200,000	0	2.0
05/12/2019	8.77	154,000	8.78	8.96	8.77	2,000	0	0.0
04/12/2019	8.78	172,680	8.78	8.78	8.61	0	510	-0.0
03/12/2019	8.78	433,440	8.34	8.78	8.29	12,430	0	0.1
02/12/2019	8.34	309,980	8.71	8.78	8.26	7,000	9,290	-0.0

Page:
<<
11
12
13
>>

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

CTCP FECON (fcn)

THỐNG KÊ GIAO DỊCH