Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/07/2019	11.80	478,200	11.88	11.88	11.80	0	0	0
10/07/2019	11.88	303,910	11.96	12.08	11.84	400	0	0.0
09/07/2019	11.96	488,960	11.92	12.00	11.92	46,170	10,400	0.5
08/07/2019	11.92	760,400	11.92	12.16	11.92	0	155,000	-2.3
05/07/2019	11.92	417,840	11.88	12.12	11.88	0	0	0
04/07/2019	11.88	263,490	11.84	11.96	11.84	0	0	0
03/07/2019	11.84	977,510	11.59	12.12	11.80	145,000	0	2.2
02/07/2019	11.59	94,010	11.67	11.71	11.59	0	0	0
01/07/2019	11.67	225,340	11.67	11.96	11.63	0	0	0
28/06/2019	11.67	114,650	11.63	11.76	11.59	0	0	0
27/06/2019	11.63	154,030	11.76	11.88	11.59	0	0	0
26/06/2019	11.76	1,262,010	12.52	12.52	11.76	108,000	0	1.6
25/06/2019	12.52	1,063,490	11.71	12.52	11.51	0	0	0
24/06/2019	11.71	481,540	11.47	11.71	11.31	10	280,100	-4.1
21/06/2019	11.47	321,310	11.55	11.67	11.31	0	0	0
20/06/2019	11.55	65,620	11.59	11.63	11.51	0	0	0
19/06/2019	11.59	167,600	11.31	11.71	11.47	280,080	0	4.1
18/06/2019	11.31	70,540	11.31	11.39	11.23	740	0	0.0
17/06/2019	11.31	141,140	11.47	11.55	11.31	0	10,080	-0.1
14/06/2019	11.47	274,240	11.59	11.67	11.31	0	0	0
13/06/2019	11.59	132,920	11.59	11.59	11.43	0	0	0
12/06/2019	11.59	112,860	11.63	11.63	11.55	160	0	0.0
11/06/2019	11.63	116,350	11.76	11.80	11.63	0	0	0
10/06/2019	11.76	161,210	11.80	11.88	11.76	5,000	0	0.1
07/06/2019	11.80	293,070	11.47	12.00	11.71	0	0	0
06/06/2019	11.47	110,010	11.47	11.47	11.39	0	0	0
05/06/2019	11.47	78,320	11.43	11.71	11.43	0	0	0
04/06/2019	11.43	118,910	11.47	11.63	11.43	400	0	0.0
03/06/2019	11.47	186,000	11.67	11.67	11.39	100	500	-0.0
31/05/2019	11.67	256,980	11.63	11.88	11.59	0	0	0
30/05/2019	11.63	188,570	11.67	11.84	11.63	0	0	0
29/05/2019	11.67	110,500	11.63	11.76	11.59	0	500	-0.0
28/05/2019	11.63	332,370	11.80	11.84	11.59	0	6,000	-0.1
27/05/2019	11.80	139,620	11.88	11.88	11.71	90	0	0.0
24/05/2019	11.88	157,320	11.96	12.00	11.84	0	0	0
23/05/2019	11.96	98,510	12.04	12.08	11.80	0	0	0
22/05/2019	12.04	188,740	12.08	12.16	12.00	0	0	0
21/05/2019	12.08	393,240	12.00	12.20	11.96	0	7,000	-0.1
20/05/2019	12.00	244,210	11.96	12.08	11.88	0	0	0
17/05/2019	11.96	187,950	12.08	12.20	11.96	0	0	0
16/05/2019	12.08	464,960	12.08	12.32	12.04	0	0	0
15/05/2019	12.08	555,520	11.84	12.08	11.80	120,000	0	1.8
14/05/2019	11.84	167,750	11.76	11.84	11.63	0	0	0
13/05/2019	11.76	174,260	11.84	11.88	11.76	0	150	-0.0
10/05/2019	11.84	128,830	11.71	11.88	11.71	0	0	0
09/05/2019	11.71	168,180	11.88	11.88	11.67	200	0	0.0
08/05/2019	11.88	169,920	11.88	11.88	11.71	6,560	0	0.1
07/05/2019	11.88	168,940	11.88	11.96	11.84	0	12,000	-0.2
06/05/2019	11.88	217,570	12.08	12.08	11.59	3,000	0	0.0
03/05/2019	12.08	309,610	12.00	12.24	11.96	200	27,050	-0.4
02/05/2019	12.00	156,770	12.28	12.36	11.96	1,240	22,950	-0.3
26/04/2019	12.28	155,770	12.24	12.32	12.20	0	1,000	-0.0
25/04/2019	12.24	277,240	12.08	12.32	12.04	0	0	0
24/04/2019	12.08	168,440	12.04	12.16	12.04	0	0	0
23/04/2019	12.04	197,290	11.84	12.28	11.84	12,000	0	0.2
22/04/2019	11.84	326,460	11.92	12.12	11.84	0	0	0
19/04/2019	11.92	111,470	11.96	12.20	11.92	0	0	0
18/04/2019	11.96	419,440	12.20	12.40	11.80	200	0	0.0
17/04/2019	12.20	517,080	12.36	12.60	12.20	1,000	0	0.0
16/04/2019	12.36	522,770	12.64	12.64	12.28	0	0	0
12/04/2019	12.64	238,380	12.72	12.76	12.56	0	0	0
11/04/2019	12.72	456,700	12.16	12.72	12.16	0	50,000	-0.8
10/04/2019	12.16	738,040	12.52	12.52	12.16	0	0	0
09/04/2019	12.52	439,260	12.85	12.89	12.52	8,000	0	0.1
08/04/2019	12.85	403,110	12.97	13.25	12.85	600	2,000	-0.0
05/04/2019	12.97	2,041,390	12.12	12.97	12.36	22,000	250,000	-3.7
04/04/2019	12.12	401,440	12.00	12.32	12.08	0	0	0
03/04/2019	12.00	76,550	12.04	12.12	11.96	500	0	0.0
02/04/2019	12.04	517,810	12.00	12.28	11.96	150,000	0	2.2
01/04/2019	12.00	206,030	12.00	12.08	11.96	10	0	0.0
29/03/2019	12.00	118,260	12.00	12.08	12.00	40,000	0	0.6
28/03/2019	12.00	321,130	11.88	12.08	11.67	140,000	4,800	2.0
27/03/2019	11.88	190,390	11.88	12.08	11.88	0	0	0
26/03/2019	11.88	292,630	11.63	11.92	11.55	0	0	0
25/03/2019	11.63	340,240	12.12	12.12	11.59	0	490	-0.0
22/03/2019	12.12	394,980	12.16	12.28	12.04	3,500,000	3,500,000	0
21/03/2019	12.16	437,130	12.32	12.52	12.16	0	0	0
20/03/2019	12.32	422,990	12.28	12.52	12.24	3,000	0	0.0
19/03/2019	12.28	296,740	12.44	12.52	12.20	0	0	0
18/03/2019	12.44	179,110	12.36	12.68	12.44	0	0	0
15/03/2019	12.36	255,470	12.56	12.56	12.36	9,000	0	0.1
14/03/2019	12.56	471,290	12.60	12.81	12.56	0	2,020	-0.0
13/03/2019	12.60	271,250	12.56	12.68	12.56	0	0	0
12/03/2019	12.56	386,820	12.68	12.81	12.56	0	0	0
11/03/2019	12.68	659,020	12.32	12.76	12.36	1,000	50,000	-0.8
08/03/2019	12.32	711,370	12.93	12.93	12.32	7,000	51,620	-0.7
07/03/2019	12.93	427,990	12.89	12.97	12.76	1,000	400	0.0
06/03/2019	12.89	839,650	12.68	12.89	12.44	0	50,000	-0.8
05/03/2019	12.68	1,080,710	12.40	12.68	12.08	1,000	0	0.0
04/03/2019	12.40	672,750	12.08	12.52	12.08	0	0	0
01/03/2019	12.08	369,960	11.71	12.16	11.71	0	0	0
28/02/2019	11.71	383,200	12.04	12.16	11.67	50	0	0.0
27/02/2019	12.04	463,750	11.96	12.24	11.84	1,000	0	0.0
26/02/2019	11.96	292,720	11.80	12.08	11.80	0	0	0
25/02/2019	11.80	477,570	11.47	12.08	11.39	10,000	0	0.1
22/02/2019	11.47	177,940	11.63	11.71	11.39	10	0	0.0
21/02/2019	11.63	104,950	11.71	11.88	11.59	100	0	0.0
20/02/2019	11.71	231,350	11.88	11.88	11.71	20,000	0	0.3
19/02/2019	11.88	265,180	12.00	12.08	11.76	0	2,010	-0.0
18/02/2019	12.00	266,850	11.88	12.08	11.76	0	0	0

Page:
<<
13
14
15
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-21)	0.10	0.78%	5,378,800	-49,200	-0.7	12.40 13.25 13
2 tháng (2024-07-22)	-0.50	-3.70%	11,997,400	-165,959	-2.1	11.40 13.50 13
3 tháng (2024-06-24)	-0.65	-4.76%	19,506,500	-214,188	-2.8	11.40 15.10 13
6 tháng (2024-03-25)	-3.55	-21.45%	99,507,100	-2,140,454	-33.8	11.40 16.90 13
12 tháng (2023-09-26)	-1.15	-8.12%	396,136,600	-3,672,704	-60.2	11.22 16.90 13
24 tháng (2022-10-03)	0.39	3.09%	1,171,400,200	-875,852	-33.8	6.18 19.26 13
36 tháng (2021-10-06)	-1.82	-12.26%	2,265,570,000	-2,144,421	-42.8	6.18 35.11 13
60 tháng (2019-10-17)	2.33	21.81%	3,055,267,800	-29,796,651	-399.1	5.96 35.11 13

CTCP FECON (fcn)

THỐNG KÊ GIAO DỊCH