CTCP FECON (fcn)

12.75
0.05
(0.39%)
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
(2024-10-09) 		-0.25 -1.92% 4,540,300 -48,100 -0.6
12.40
13.60
12.75
2 tháng
(2024-09-09) 		0 0% 10,527,600 -35,773 -0.5
12.40
13.65
12.75
3 tháng
(2024-08-12) 		0.25 2% 16,167,000 -81,432 -1.1
12.15
13.65
12.75
6 tháng
(2024-05-13) 		-2.85 -18.27% 61,211,500 -518,250 -7.2
11.40
15.90
12.75
12 tháng
(2023-11-14) 		-1.10 -7.95% 316,240,100 -4,767,077 -73.5
11.40
16.90
12.75
24 tháng
(2022-11-21) 		5.21 69.18% 1,120,692,300 -1,852,578 -41.3
7.15
19.26
12.75
36 tháng
(2021-11-24) 		-3.93 -23.55% 2,074,570,200 -2,827,094 -54.1
6.18
35.11
12.75
60 tháng
(2019-12-05) 		3.98 45.44% 3,053,654,410 -29,657,284 -397.5
5.96
35.11
12.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/06/2018
12.15
 900,900 12.67 12.67 11.96 10 0 0.0
18/06/2018
12.67
 766,570 13.04 13.34 12.59 460 6,670 -0.1
15/06/2018
13.04
 614,700 12.74 13.27 12.82 0 0 0
14/06/2018
12.74
 412,880 12.52 13.19 12.45 100 0 0.0
13/06/2018
12.52
 215,320 12.59 12.67 12.37 0 10 -0.0
12/06/2018
12.59
 957,080 12.67 12.67 12.15 0 0 0
11/06/2018
12.67
 643,780 13.19 13.27 12.67 0 0 0
08/06/2018
13.19
 1,938,560 12.33 13.19 12.07 5,000 0 0.1
07/06/2018
12.33
 748,190 12.07 12.37 11.77 0 0 0
06/06/2018
12.07
 514,870 11.85 12.07 11.63 22,000 20 0.3
05/06/2018
11.85
 935,700 11.48 11.89 11.36 1,500 0 0.0
04/06/2018
11.48
 478,750 10.99 11.48 10.81 1,070 0 0.0
01/06/2018
10.99
 573,960 10.81 11.18 10.73 0 10,020 -0.1
31/05/2018
10.81
 629,540 10.66 11.07 10.55 14,000 280,690 -3.8
30/05/2018
10.66
 731,360 10.43 10.92 10.47 0 136,610 -2.0
29/05/2018
10.43
 597,710 10.02 10.66 10.02 920 104,980 -1.4
28/05/2018
10.02
 1,403,930 10.77 10.77 10.02 104,010 196,000 -1.3
25/05/2018
10.77
 1,015,280 11.55 11.81 10.77 10 119,540 -1.8
24/05/2018
11.55
 360,530 11.96 12.07 11.55 0 0 0
23/05/2018
11.96
 252,640 11.85 12.00 11.63 1,900 0 0.0
22/05/2018
11.85
 602,490 12.26 12.26 11.77 48,220 48,220 0
21/05/2018
12.26
 318,080 12.30 12.59 12.18 5,000 0 0.1
18/05/2018
12.30
 660,000 12.45 12.67 12.15 0 307,160 -5.1
17/05/2018
12.45
 699,360 12.89 12.89 12.33 194,000 409,340 -3.6
16/05/2018
12.89
 713,710 12.97 13.23 12.67 0 203,220 -3.5
15/05/2018
12.97
 516,160 13.12 13.23 12.67 0 174,000 -3.1
14/05/2018
13.12
 772,360 12.59 13.27 12.74 28,150 251,320 -3.9
11/05/2018
12.59
 513,700 12.67 12.82 12.48 0 169,500 -2.9
10/05/2018
12.67
 820,540 12.93 13.53 12.67 0 139,660 -2.5
09/05/2018
12.93
 1,107,490 12.11 12.93 12.11 80 10,000 -0.2
08/05/2018
12.11
 796,570 12.37 12.37 12.11 0 494,880 -8.1
07/05/2018
12.37
 321,930 12.22 12.37 12.11 500 95,570 -1.6
04/05/2018
12.22
 537,700 12.48 12.52 12.22 0 293,530 -4.9
03/05/2018
12.48
 328,270 12.33 12.52 12.07 5,200 104,890 -1.7
02/05/2018
12.33
 467,580 12.30 12.67 12.30 100 119,740 -2.0
27/04/2018
12.30
 767,870 12.52 12.89 12.30 0 151,250 -2.5
26/04/2018
12.52
 790,580 13.27 13.41 12.52 514,200 628,100 -2.0
24/04/2018
13.27
 317,110 13.04 13.49 12.82 0 0 0
23/04/2018
13.04
 883,420 13.68 13.71 13.04 250,630 96,880 2.8
20/04/2018
13.68
 1,402,790 13.90 13.90 13.49 0 520,290 -9.5
19/04/2018
13.90
 342,710 14.38 14.38 13.86 500 132,910 -2.5
18/04/2018
14.38
 231,580 14.76 14.90 14.38 880 101,280 -2.0
17/04/2018
14.76
 102,890 14.83 15.13 14.68 0 0 0
16/04/2018
14.83
 120,470 14.76 14.90 14.68 0 500 -0.0
13/04/2018
14.76
 351,710 15.02 15.58 14.68 0 0 0
12/04/2018
15.02
 156,110 15.05 15.17 14.76 10,000 10,500 -0.0
11/04/2018
15.05
 532,420 15.58 15.65 14.49 0 0 0
10/04/2018
15.58
 356,840 15.72 15.87 15.43 0 0 0
09/04/2018
15.72
 373,700 15.69 15.95 15.65 0 3,000 -0.1
06/04/2018
15.69
 583,980 15.43 16.21 15.46 5,000 0 0.1
05/04/2018
15.43
 245,960 15.35 15.50 15.35 0 0 0
04/04/2018
15.35
 267,610 15.43 15.50 15.28 900 1,500 -0.0
03/04/2018
15.43
 204,180 15.58 15.58 15.28 1,100 13,000 -0.2
02/04/2018
15.58
 302,200 15.84 16.17 15.58 77,000 51,000 0.6
30/03/2018
15.84
 324,810 15.35 15.99 15.54 0 0 0
29/03/2018
15.35
 179,940 15.35 15.54 15.35 0 0 0
28/03/2018
15.35
 187,290 15.24 15.50 15.20 0 0 0
27/03/2018
15.24
 115,040 15.28 15.58 15.24 0 0 0
26/03/2018
15.28
 223,340 15.13 15.28 15.05 0 0 0
23/03/2018
15.13
 641,350 15.50 15.50 14.98 500 103,650 -2.1
22/03/2018
15.50
 450,600 15.65 15.95 15.46 0 267,880 -5.6
21/03/2018
15.65
 436,790 15.54 15.87 15.54 49,980 0 1.0
20/03/2018
15.54
 735,450 15.95 15.95 15.35 80,040 336,500 -5.4
19/03/2018
15.95
 264,360 15.80 16.32 15.76 5,700 0 0.1
16/03/2018
15.80
 487,080 15.95 16.10 15.61 1,800 200 0.0
15/03/2018
15.95
 407,500 16.40 16.54 15.95 0 5,000 -0.1
14/03/2018
16.40
 362,100 16.62 16.81 16.25 0 0 0
13/03/2018
16.62
 433,990 16.32 16.77 16.25 3,400 0 0.1
12/03/2018
16.32
 814,130 15.87 16.32 15.69 253,170 0 5.5
09/03/2018
15.87
 500,430 15.76 16.02 15.69 76,220 0 1.6
08/03/2018
15.76
 352,920 15.65 16.02 15.65 79,910 0 1.7
07/03/2018
15.65
 413,970 15.91 16.06 15.50 0 20,000 -0.4
06/03/2018
15.91
 326,760 15.54 15.95 15.50 0 0 0
05/03/2018
15.54
 767,500 15.43 16.17 15.50 0 2,960 -0.1
02/03/2018
15.43
 908,890 15.35 15.84 15.28 4,000 100,000 -2.0
01/03/2018
15.35
 488,930 15.20 15.35 15.13 3,000 103,820 -2.1
28/02/2018
15.20
 333,170 15.28 15.58 15.13 5,000 0 0.1
27/02/2018
15.28
 281,230 15.43 15.50 15.09 530 3,200 -0.1
26/02/2018
15.43
 281,450 15.80 16.02 15.05 4,560 0 0.1
23/02/2018
15.80
 696,850 15.50 15.80 15.50 0 0 0
22/02/2018
15.50
 422,470 15.43 15.80 15.17 11,000 28,000 -0.3
21/02/2018
15.43
 460,400 15.69 15.80 15.43 20,310 19,330 0.0
13/02/2018
15.69
 228,720 15.43 15.87 15.65 12,630 0 0.3
12/02/2018
15.43
 254,650 15.24 15.65 15.28 5,000 0 0.1
09/02/2018
15.24
 426,800 15.31 15.31 14.46 250 10,270 -0.2
08/02/2018
15.31
 181,830 15.80 16.02 15.28 10,000 0 0.2
07/02/2018
15.80
 301,430 15.65 16.40 15.80 1,190 9,000 -0.2
06/02/2018
15.65
 1,537,100 16.10 16.10 14.98 534,990 0 11.0
05/02/2018
16.10
 439,020 17.29 17.29 16.10 40,500 17,800 0.5
02/02/2018
17.29
 820,780 17.14 17.36 16.84 323,890 5,100 7.3
01/02/2018
17.14
 1,654,320 17.66 17.66 16.99 780,710 107,200 15.6
31/01/2018
17.66
 988,090 17.59 17.81 17.07 466,440 900 11.0
30/01/2018
17.59
 1,359,700 17.36 17.85 16.84 334,590 8,000 7.6
29/01/2018
17.36
 1,982,720 16.40 17.44 16.25 440,000 4,400 10.0
26/01/2018
16.40
 1,152,600 15.99 16.77 15.76 500,000 270,220 5.1
25/01/2018
15.99
 1,190,610 16.25 16.40 15.80 50,000 22,250 0.6
22/01/2018
16.25
 596,600 16.54 16.54 15.95 18,000 3,000 0.3
19/01/2018
16.54
 827,270 15.50 16.54 15.50 240,590 170 5.2
18/01/2018
15.50
 598,660 15.17 15.50 15.09 40,100 1,000 0.8
17/01/2018
15.17
 770,210 15.65 15.72 15.17 400 530 -0.0

Chính sách bảo mật | Điều khoản sử dụng |