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
(2024-08-21) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/02/2019
11.88
 324,980 11.96 12.00 11.76 0 0 0
14/02/2019
11.96
 370,330 11.88 12.04 11.71 0 6,000 -0.1
13/02/2019
11.88
 299,680 11.92 12.28 11.84 0 0 0
12/02/2019
11.92
 855,070 11.39 12.04 11.43 346,750 15,000 4.9
11/02/2019
11.39
 242,710 11.11 11.47 11.15 500 60 0.0
01/02/2019
11.11
 104,460 11.07 11.27 10.99 0 0 0
31/01/2019
11.07
 95,550 11.03 11.27 11.03 0 0 0
30/01/2019
11.03
 115,310 11.11 11.23 10.99 30 0 0.0
29/01/2019
11.11
 236,020 11.27 11.43 11.03 0 0 0
28/01/2019
11.27
 131,960 11.43 11.51 11.23 0 0 0
25/01/2019
11.43
 632,720 10.91 11.63 10.95 15,000 9,000 0.1
24/01/2019
10.91
 113,410 10.91 10.99 10.83 10 0 0.0
23/01/2019
10.91
 93,290 10.95 10.99 10.79 10 5,250 -0.1
22/01/2019
10.95
 173,210 11.07 11.11 10.91 0 0 0
21/01/2019
11.07
 191,650 10.70 11.15 10.70 0 0 0
18/01/2019
10.70
 322,160 11.39 11.39 10.70 0 0 0
17/01/2019
11.39
 469,350 11.39 11.51 11.31 300,000 0 4.3
16/01/2019
11.39
 905,890 11.23 11.55 11.07 225,000 0 3.2
15/01/2019
11.23
 494,370 10.99 11.23 10.87 3,000 1,500 0.0
14/01/2019
10.99
 522,910 10.91 11.11 10.83 126,000 0 1.7
11/01/2019
10.91
 1,504,060 10.22 10.91 10.26 228,000 600 3.0
10/01/2019
10.22
 538,390 10.42 10.58 10.10 1,500 0 0.0
09/01/2019
10.42
 288,760 10.34 10.62 10.42 0 0 0
08/01/2019
10.34
 885,850 10.66 10.66 10.22 10,240 0 0.1
07/01/2019
10.66
 1,426,360 11.43 11.63 10.66 430 0 0.0
04/01/2019
11.43
 170,900 11.39 11.47 11.15 0 0 0
03/01/2019
11.39
 782,060 11.71 11.80 11.39 9,000 0 0.1
02/01/2019
11.71
 417,950 12.04 12.12 11.63 0 0 0
28/12/2018
12.04
 325,570 12.16 12.20 12.04 0 0 0
27/12/2018
12.16
 571,760 12.12 12.52 12.08 0 0 0
26/12/2018
12.12
 488,120 12.16 12.20 11.88 40 0 0.0
25/12/2018
12.16
 1,020,310 12.16 12.36 11.71 0 800 -0.0
24/12/2018
12.16
 990,150 12.24 12.40 12.16 0 29,590 -0.4
21/12/2018
12.24
 475,320 12.28 12.32 12.08 0 0 0
20/12/2018
12.28
 432,490 12.16 12.32 12.12 0 0 0
19/12/2018
12.16
 520,330 12.24 12.44 12.16 0 0 0
18/12/2018
12.24
 1,139,480 12.68 12.68 12.08 0 34,400 -0.5
17/12/2018
12.68
 1,694,770 13.17 13.17 12.68 0 0 0
14/12/2018
13.17
 594,090 13.37 13.41 13.17 0 10,000 -0.2
13/12/2018
13.37
 1,496,180 13.25 13.53 13.25 200 0 0.0
12/12/2018
13.25
 724,580 13.25 13.37 13.17 0 100 -0.0
11/12/2018
13.25
 844,630 13.17 13.29 13.01 1,000 0 0.0
10/12/2018
13.17
 642,360 13.33 13.33 13.13 0 0 0
07/12/2018
13.33
 938,980 13.41 13.57 13.29 0 20,000 -0.3
06/12/2018
13.41
 3,329,290 12.93 13.49 12.93 0 436,110 -7.2
05/12/2018
12.93
 398,490 12.89 12.93 12.68 2,000 0 0.0
04/12/2018
12.89
 667,630 12.89 13.09 12.72 7,000 0 0.1
03/12/2018
12.89
 1,355,260 12.76 13.25 12.85 0 0 0
30/11/2018
12.76
 157,790 12.76 12.93 12.64 0 2,820 -0.0
29/11/2018
12.76
 721,340 12.76 13.09 12.76 2,030 11,000 -0.1
28/11/2018
12.76
 341,500 12.81 12.85 12.60 0 0 0
27/11/2018
12.81
 445,910 12.81 12.89 12.68 0 0 0
26/11/2018
12.81
 552,250 12.85 12.97 12.76 0 9,000 -0.1
23/11/2018
12.85
 715,090 12.93 13.17 12.85 0 0 0
22/11/2018
12.93
 682,430 12.93 13.09 12.76 0 10 -0.0
21/11/2018
12.93
 720,590 13.05 13.05 12.81 0 0 0
20/11/2018
13.05
 1,417,370 12.85 13.41 12.72 0 46,600 -0.8
19/11/2018
12.85
 1,232,800 12.08 12.85 12.12 10 0 0.0
16/11/2018
12.08
 342,100 12.00 12.48 12.00 0 0 0
15/11/2018
12.00
 203,500 12.00 12.12 11.80 0 0 0
14/11/2018
12.00
 169,010 12.04 12.04 11.92 0 0 0
13/11/2018
12.04
 404,590 12.08 12.08 11.96 0 0 0
12/11/2018
12.08
 111,050 12.12 12.20 11.96 50 0 0.0
09/11/2018
12.12
 216,500 12.12 12.12 12.00 0 0 0
08/11/2018
12.12
 291,530 11.96 12.12 12.00 0 0 0
07/11/2018
11.96
 192,800 12.04 12.12 11.96 0 0 0
06/11/2018
12.04
 206,850 11.88 12.12 11.88 0 0 0
05/11/2018
11.88
 386,900 12.12 12.12 11.76 0 0 0
02/11/2018
12.12
 235,620 12.12 12.32 12.12 0 0 0
01/11/2018
12.12
 486,570 12.24 12.36 12.12 0 0 0
31/10/2018
12.24
 173,050 12.04 12.32 12.04 0 0 0
30/10/2018
12.04
 265,130 11.84 12.24 11.92 0 0 0
29/10/2018
11.84
 252,610 11.96 12.00 11.84 0 0 0
26/10/2018
11.96
 554,570 12.00 12.32 11.88 175,370 137,860 0.6
25/10/2018
12.00
 423,240 12.00 12.00 11.55 0 14,180 -0.2
24/10/2018
12.00
 316,710 12.00 12.36 11.80 0 0 0
23/10/2018
12.00
 371,350 12.28 12.36 11.80 0 0 0
22/10/2018
12.28
 185,620 12.40 12.52 12.24 3,100 0 0.0
19/10/2018
12.40
 190,900 12.52 12.52 12.04 0 0 0
18/10/2018
12.52
 90,240 12.60 12.68 12.36 0 0 0
17/10/2018
12.60
 359,850 12.28 12.76 12.36 0 0 0
16/10/2018
12.28
 274,260 12.28 12.32 12.24 100 0 0.0
15/10/2018
12.28
 266,810 12.40 12.40 12.12 280 10,000 -0.1
12/10/2018: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
12/10/2018
12.40
 451,660 11.85 12.40 11.71 600 0 0.0
11/10/2018
11.85
 672,120 12.48 12.48 11.66 0 1,870 -0.0
10/10/2018
12.48
 393,330 12.48 12.52 12.37 0 0 0
09/10/2018
12.48
 281,420 12.52 12.59 12.48 0 0 0
08/10/2018
12.52
 332,190 12.52 12.67 12.45 3,500 1,600 0.0
05/10/2018
12.52
 676,380 12.45 12.74 12.45 2,900 0 0.0
04/10/2018
12.45
 539,000 12.37 12.63 12.45 0 2,000 -0.0
03/10/2018
12.37
 338,090 12.22 12.48 12.18 1,130 3,000 -0.0
02/10/2018
12.22
 456,960 12.33 12.33 12.15 4,380 4,000 0.0
01/10/2018
12.33
 520,470 12.37 12.52 12.11 0 0 0
28/09/2018
12.37
 623,950 12.48 12.56 12.37 500 100 0.0
27/09/2018
12.48
 573,490 12.63 12.74 12.45 10,840 2,000 0.1
26/09/2018
12.63
 1,244,070 12.30 12.78 12.30 0 0 0
25/09/2018
12.30
 573,550 12.15 12.30 12.07 0 0 0
24/09/2018
12.15
 300,570 12.26 12.33 12.11 1,000 0 0.0
21/09/2018
12.26
 543,400 12.26 12.33 12.04 2,000 0 0.0
20/09/2018
12.26
 429,830 12.15 12.33 12.15 2,000 92,530 -1.5

Chính sách bảo mật | Điều khoản sử dụng |