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)
16/01/2018
15.65
 969,990 16.10 16.10 15.50 200 830 -0.0
15/01/2018
16.10
 639,290 16.10 16.28 15.87 1,110 49,100 -1.0
12/01/2018: Quyền mua cổ phiếu: 1000/607 Giá: 15 (Volume + 60.70%, Ratio=0.61)
12/01/2018
16.10
 1,736,790 15.08 16.10 15.87 3,200 35,100 -0.7
11/01/2018
15.07
 1,765,490 15.14 15.24 15.01 5,600 48,000 -1.0
10/01/2018
15.14
 1,171,300 15.14 15.36 15.07 3,100 52,030 -1.2
09/01/2018
15.14
 1,701,900 15.40 15.40 15.07 142,680 8,000 3.2
08/01/2018
15.40
 1,521,010 15.72 15.72 14.69 137,220 6,000 3.1
05/01/2018
15.72
 846,580 15.91 16.04 15.72 0 0 0
04/01/2018
15.91
 682,050 15.85 16.17 15.81 25,000 0 0.6
03/01/2018
15.85
 1,097,300 16.14 16.20 15.78 500 0 0.0
02/01/2018
16.14
 862,510 15.65 16.14 15.56 0 1,600 -0.0
29/12/2017
15.65
 505,860 15.69 15.91 15.59 0 0 0
28/12/2017
15.69
 475,370 15.72 15.78 15.49 820 0 0.0
27/12/2017
15.72
 452,420 15.81 15.94 15.72 0 0 0
26/12/2017
15.81
 319,820 15.62 15.91 15.59 0 0 0
25/12/2017
15.62
 444,610 15.75 15.85 15.59 0 0 0
22/12/2017
15.75
 705,840 15.98 15.98 15.75 88,650 10,000 1.9
21/12/2017
15.98
 802,920 16.30 16.49 15.98 48,000 100 1.2
20/12/2017
16.30
 605,370 16.33 16.65 16.30 123,000 0 3.1
19/12/2017
16.33
 1,172,590 16.52 16.81 16.30 5,000 5,000 -0.0
18/12/2017
16.52
 1,216,650 16.14 16.65 16.23 0 36,720 -0.9
15/12/2017
16.14
 493,710 16.17 16.36 16.10 0 0 0
14/12/2017
16.17
 399,280 15.78 16.17 15.65 600 0 0.0
13/12/2017
15.78
 379,690 15.91 16.17 15.78 500 0 0.0
12/12/2017
15.91
 1,009,150 15.59 16.04 15.33 203,100 0 5.0
11/12/2017
15.59
 605,700 16.10 16.10 15.59 3,000,150 2,994,150 0.1
08/12/2017
16.10
 560,630 16.07 16.27 15.85 3,900 23,330 -0.5
07/12/2017
16.07
 523,330 16.10 16.36 15.91 90,000 0 2.3
06/12/2017
16.10
 955,410 16.10 16.23 15.78 106,000 20,000 2.1
05/12/2017
16.10
 1,316,540 16.62 16.68 16.10 22,000 0 0.6
04/12/2017
16.62
 943,200 16.68 16.94 16.62 10,000 0 0.3
01/12/2017
16.68
 1,511,930 16.17 16.75 16.04 12,270 1,100 0.3
30/11/2017
16.17
 1,160,540 16.04 16.39 16.04 500 8,500 -0.2
29/11/2017
16.04
 1,923,160 16.10 16.36 16.04 20,000 370 0.5
28/11/2017
16.10
 2,966,000 15.30 16.20 15.33 3,100 6,700 -0.1
27/11/2017
15.30
 929,580 15.11 15.43 15.20 4,100 0 0.1
24/11/2017
15.11
 775,910 14.85 15.33 14.49 0 10,000 -0.2
23/11/2017
14.85
 837,840 14.91 15.14 14.75 0 12,200 -0.3
22/11/2017
14.91
 421,110 14.85 15.04 14.82 650 20,000 -0.4
21/11/2017
14.85
 855,230 15.14 15.14 14.75 0 0 0
20/11/2017
15.14
 753,540 15.30 15.33 14.91 0 3,800 -0.1
17/11/2017
15.30
 1,210,910 15.59 15.75 15.30 259,200 0 6.2
16/11/2017
15.59
 1,441,840 15.33 15.72 15.33 292,570 2,450 7.0
15/11/2017
15.33
 461,050 15.33 15.46 15.17 6,500 0 0.2
14/11/2017
15.33
 1,479,580 15.40 15.78 15.33 16,870 5,050 0.3
13/11/2017
15.40
 1,355,560 14.91 15.46 14.85 16,000 5,000 0.3
10/11/2017
14.91
 845,430 15.01 15.14 14.78 37,800 0 0.9
09/11/2017
15.01
 954,910 14.66 15.11 14.69 46,800 0 1.1
08/11/2017
14.66
 610,050 14.43 14.66 14.46 112,880 0 2.6
07/11/2017
14.43
 414,830 14.59 14.72 14.43 12,750 0 0.3
06/11/2017
14.59
 325,840 14.43 14.72 14.37 18,100 0 0.4
03/11/2017
14.43
 614,640 14.17 14.62 13.66 190 0 0.0
02/11/2017
14.17
 571,160 14.82 14.95 14.17 22,300 0 0.5
01/11/2017
14.82
 700,630 14.82 15.33 14.82 28,100 0 0.6
31/10/2017
14.82
 487,220 14.56 14.95 14.56 2,800 0 0.1
30/10/2017
14.56
 658,170 15.20 15.27 14.49 10,970 0 0.3
27/10/2017
15.20
 266,330 15.24 15.24 14.98 5,600 1,000 0.1
26/10/2017
15.24
 798,090 15.33 15.36 15.01 520,220 0 12.3
25/10/2017
15.33
 607,280 15.20 15.46 15.11 324,590 1,000 7.7
24/10/2017
15.20
 656,230 14.88 15.40 14.88 167,410 50 3.9
23/10/2017
14.88
 810,340 15.46 15.46 14.69 900 5,000 -0.1
20/10/2017
15.46
 1,338,800 15.49 15.75 15.36 500,510 5,800 11.9
19/10/2017
15.49
 1,414,060 15.40 15.91 15.46 200,000 200 4.9
18/10/2017
15.40
 1,575,430 15.11 15.75 15.14 609,100 12,000 14.4
17/10/2017
15.11
 1,665,180 14.69 15.33 14.75 454,290 6,000 10.6
16/10/2017
14.69
 710,930 14.88 15.07 14.56 0 0 0
13/10/2017
14.88
 742,260 14.46 14.88 14.17 0 0 0
12/10/2017
14.46
 523,550 14.56 14.72 14.40 0 2,000 -0.0
11/10/2017
14.56
 875,820 14.20 14.66 14.30 0 4,200 -0.1
10/10/2017
14.20
 612,760 13.79 14.24 13.79 0 0 0
09/10/2017
13.79
 196,800 13.91 13.98 13.66 0 0 0
06/10/2017
13.91
 187,270 13.98 14.04 13.82 0 0 0
05/10/2017
13.98
 172,100 13.98 14.14 13.82 0 0 0
04/10/2017
13.98
 542,010 13.66 14.04 13.46 0 0 0
03/10/2017
13.66
 686,860 13.72 13.79 13.24 0 0 0
02/10/2017
13.72
 291,590 13.91 14.17 13.59 0 0 0
29/09/2017
13.91
 526,000 14.24 14.37 13.91 0 0 0
28/09/2017
14.24
 705,550 14.56 14.85 14.04 0 0 0
27/09/2017
14.56
 658,430 14.53 14.75 14.46 0 0 0
26/09/2017
14.53
 402,260 14.56 14.66 14.40 0 0 0
25/09/2017
14.56
 421,420 14.53 14.78 14.43 0 0 0
22/09/2017
14.53
 1,374,080 14.69 15.14 14.46 0 600 -0.0
21/09/2017
14.69
 1,223,320 13.75 14.69 14.24 0 500 -0.0
20/09/2017
13.75
 504,730 13.98 13.98 13.69 0 0 0
19/09/2017
13.98
 459,170 14.11 14.17 13.85 0 0 0
18/09/2017
14.11
 611,710 14.01 14.33 13.91 0 0 0
15/09/2017
14.01
 818,930 13.66 14.04 13.53 0 0 0
14/09/2017
13.66
 700,010 13.33 13.79 13.33 0 0 0
13/09/2017
13.33
 265,010 13.27 13.53 13.24 0 0 0
12/09/2017
13.27
 269,440 13.01 13.27 13.01 0 0 0
11/09/2017
13.01
 557,110 13.33 13.50 12.95 0 0 0
08/09/2017
13.33
 278,720 13.30 13.46 13.27 0 0 0
07/09/2017
13.30
 364,370 13.50 13.72 13.30 240,000 240,000 0
06/09/2017
13.50
 476,350 13.56 13.56 13.27 240,000 240,000 0
05/09/2017
13.56
 262,660 13.75 13.79 13.56 0 0 0
01/09/2017
13.75
 357,350 13.59 13.85 13.53 0 0 0
31/08/2017
13.59
 335,410 13.79 13.85 13.53 0 0 0
30/08/2017
13.79
 355,880 13.91 13.95 13.66 0 0 0
29/08/2017
13.91
 1,129,830 13.37 13.98 13.37 0 0 0
28/08/2017
13.37
 439,980 13.53 13.69 13.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |