CTCP FECON (fcn)

12.85
0.15
(1.18%)
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
(2024-08-19) 		0.05 0.40% 5,461,700 -50,000 -0.7
12.40
13.25
12.70
2 tháng
(2024-07-22) 		-0.80 -5.93% 11,311,400 -171,259 -2.1
11.40
13.50
12.70
3 tháng
(2024-06-20) 		-1.70 -11.81% 19,505,700 -218,388 -2.9
11.40
15.10
12.70
6 tháng
(2024-03-22) 		-3.55 -21.85% 103,239,000 -2,601,654 -41.2
11.40
16.90
12.70
12 tháng
(2023-09-25) 		-2.49 -16.40% 399,815,400 -3,586,004 -58.8
11.22
16.90
12.70
24 tháng
(2022-09-29) 		-1 -7.32% 1,180,215,200 -876,902 -33.8
6.18
19.26
12.70
36 tháng
(2021-10-04) 		-1.25 -8.99% 2,274,179,800 -2,017,821 -41.0
6.18
35.11
12.70
60 tháng
(2019-10-15) 		1.85 17.07% 3,054,984,750 -29,851,951 -399.8
5.96
35.11
12.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
16.48
 5,302,800 15.79 16.48 15.44 85,900 24,500 1.0
06/07/2023
15.79
 3,115,600 15.89 16.18 15.54 16,400 8,300 0.1
05/07/2023
15.89
 4,571,700 15.84 16.48 15.84 13,500 8,700 0.1
04/07/2023
15.84
 2,438,400 15.54 15.89 15.49 22,900 14,500 0.1
03/07/2023
15.54
 2,239,000 15.24 15.69 15.24 50,500 7,100 0.7
30/06/2023
15.24
 2,120,900 15.64 15.64 15.24 59,100 1,000 0.9
29/06/2023
15.64
 3,741,800 15.94 16.18 15.54 159,000 800 2.5
28/06/2023
15.94
 2,537,900 16.18 16.18 15.84 19,400 2,000 0.3
27/06/2023
16.18
 3,747,500 15.94 16.28 15.89 52,000 11,000 0.7
26/06/2023
15.94
 5,001,900 16.14 16.28 15.39 50,500 87,100 -0.6
23/06/2023
16.14
 4,581,400 16.43 16.78 15.94 44,100 17,200 0.4
22/06/2023
16.43
 3,368,700 16.43 16.53 16.23 77,300 3,000 1.2
21/06/2023
16.43
 9,486,000 15.74 16.68 15.49 28,600 1,139,600 -17.5
20/06/2023
15.74
 4,247,900 15.09 15.89 15.19 158,000 1,000 2.4
19/06/2023
15.09
 3,453,200 15.09 15.49 15.04 55,000 6,900 0.7
16/06/2023
15.09
 4,051,800 15.24 15.49 15.04 40,100 0 0.6
15/06/2023
15.24
 3,374,700 14.94 15.39 14.79 6,500 4,000 0.0
14/06/2023
14.94
 3,368,400 15.44 15.49 14.94 18,500 400 0.3
13/06/2023
15.44
 3,317,200 15.64 15.79 15.24 28,700 53,300 -0.4
12/06/2023
15.64
 5,296,600 15.29 16.09 15.19 28,000 121,600 -1.5
09/06/2023
15.29
 4,490,400 15.04 15.29 14.89 600 29,500 -0.4
08/06/2023
15.04
 6,000,500 15.89 16.09 15.04 7,300 74,500 -1.1
07/06/2023
15.89
 5,887,300 15.09 16.14 15.19 83,500 1,700 1.3
06/06/2023
15.09
 4,464,600 14.70 15.39 14.70 171,200 8,400 2.5
05/06/2023
14.70
 4,145,900 14.99 15.19 14.70 18,700 3,000 0.2
02/06/2023
14.99
 5,157,800 15.09 15.54 14.89 6,000 0 0.1
01/06/2023
15.09
 5,608,600 15.34 15.34 14.84 31,300 15,000 0.2
31/05/2023
15.34
 4,134,300 15.19 15.74 14.99 530,900 18,200 7.9
30/05/2023
15.19
 9,342,300 14.20 15.19 14.05 607,500 162,100 6.6
29/05/2023
14.20
 4,845,200 14.25 14.50 14.15 92,700 27,900 0.9
26/05/2023
14.25
 4,184,800 14.00 14.65 13.95 21,100 16,600 0.1
25/05/2023
14.00
 3,285,300 14.00 14.30 13.80 22,100 63,000 -0.6
24/05/2023
14.00
 3,423,000 14.00 14.35 13.85 75,100 61,000 0.2
23/05/2023
14.00
 4,252,400 14.15 14.35 13.85 520,500 84,600 6.2
22/05/2023
14.15
 6,183,000 13.40 14.50 13.65 41,200 63,400 -0.3
19/05/2023
13.40
 5,181,700 13.16 13.50 13.01 182,700 36,600 2.0
18/05/2023
13.16
 3,965,400 13.21 13.70 13.16 27,900 31,300 -0.0
17/05/2023
13.21
 5,367,800 13.40 13.70 13.11 87,600 19,300 0.9
16/05/2023
13.40
 12,942,400 12.56 13.40 12.56 80,200 203,700 -1.6
15/05/2023
12.56
 5,412,800 12.41 13.01 12.51 130,300 144,400 -0.2
12/05/2023
12.41
 8,121,900 11.62 12.41 11.52 86,900 62,000 0.3
11/05/2023
11.62
 1,399,900 11.67 11.87 11.62 0 25,900 -0.3
10/05/2023
11.67
 1,922,800 11.52 11.77 11.52 61,600 0 0.7
09/05/2023
11.52
 1,694,300 11.37 11.72 11.42 29,800 26,000 0.0
08/05/2023
11.37
 1,095,100 11.22 11.42 11.27 16,300 0 0.2
05/05/2023
11.22
 1,042,500 11.27 11.37 11.17 0 2,000 -0.0
04/05/2023
11.27
 1,517,100 11.22 11.37 11.12 10,000 4,400 0.1
28/04/2023
11.22
 714,400 11.17 11.32 11.17 10,000 0 0.1
27/04/2023
11.17
 911,200 11.22 11.32 11.17 200 20,000 -0.2
26/04/2023
11.22
 860,800 11.07 11.22 10.97 4,500 0 0.1
25/04/2023
11.07
 902,900 11.12 11.32 11.07 9,000 0 0.1
24/04/2023
11.12
 1,008,800 11.02 11.32 10.87 200 12,645 -0.1
21/04/2023
11.02
 1,817,800 11.47 11.57 10.92 0 7,200 -0.1
20/04/2023
11.47
 789,000 11.47 11.57 11.32 23,300 0 0.3
19/04/2023
11.47
 1,153,400 11.77 11.87 11.42 52,000 0 0.6
18/04/2023
11.77
 2,233,100 11.42 11.77 11.37 7,200 9,800 -0.0
17/04/2023
11.42
 1,001,600 11.27 11.42 11.12 22,100 50,000 -0.3
14/04/2023
11.27
 1,921,200 11.47 11.57 11.27 2,000 0 0.0
13/04/2023
11.47
 1,279,400 11.62 11.72 11.47 0 0 -0.8
12/04/2023
11.62
 2,419,300 11.62 11.87 11.57 20,000 90,800 -0.8
11/04/2023
11.62
 2,307,700 11.47 11.67 11.32 5,000 0 0.1
10/04/2023
11.47
 3,930,400 11.87 12.06 11.47 18,900 33,600 -0.2
07/04/2023
11.87
 1,805,700 11.96 11.96 11.72 79,700 21,900 0.7
06/04/2023
11.96
 5,554,800 11.87 12.36 11.87 10,600 44,200 -0.4
05/04/2023
11.87
 2,924,400 11.92 12.01 11.67 14,900 20,000 -0.1
04/04/2023
11.92
 4,168,400 11.82 12.16 11.87 40,600 4,900 0.4
03/04/2023
11.82
 2,725,000 11.42 11.82 11.42 153,000 100,000 0.6
31/03/2023
11.42
 2,117,600 11.57 11.62 11.32 31,000 0 0.4
30/03/2023
11.57
 1,620,500 11.62 11.87 11.52 30,200 46,000 -0.2
29/03/2023
11.62
 1,515,000 11.47 11.62 11.37 5,000 0 0.1
28/03/2023
11.47
 3,509,300 11.72 12.01 11.47 17,000 31,900 -0.2
27/03/2023
11.72
 3,318,000 11.27 11.77 11.32 54,700 400 0.6
24/03/2023
11.27
 3,434,600 11.07 11.52 11.12 5,200 2,400 0.0
23/03/2023
11.07
 876,500 11.07 11.12 10.97 0 3,400 -0.0
22/03/2023
11.07
 1,362,200 10.97 11.22 10.97 8,000 1,900 0.1
21/03/2023
10.97
 854,800 10.87 11.07 10.82 10,300 1,700 0.6
20/03/2023
10.87
 1,328,800 10.97 11.22 10.87 30,500 0 0.3
17/03/2023
10.97
 616,600 11.02 11.22 10.97 30,000 1,500 0.3
16/03/2023
11.02
 526,700 11.22 11.22 10.92 73,900 100 0.8
15/03/2023
11.22
 1,283,400 10.72 11.22 10.87 16,900 100 0.2
14/03/2023
10.72
 2,190,500 10.97 11.07 10.62 18,100 7,800 0.1
13/03/2023
10.97
 1,426,000 11.27 11.27 10.92 27,500 8,600 0.2
10/03/2023
11.27
 1,554,600 11.37 11.42 11.17 4,200 1,500 0.0
09/03/2023
11.37
 1,406,500 11.42 11.62 11.32 25,800 100 0.3
08/03/2023
11.42
 2,893,900 11.02 11.42 10.87 28,400 54,000 -0.3
07/03/2023
11.02
 1,209,500 10.87 11.12 10.82 4,500 6,400 -0.0
06/03/2023
10.87
 1,106,000 10.72 11.22 10.77 33,500 12,700 0.2
03/03/2023
10.72
 1,723,300 10.92 11.17 10.72 2,400 0 0.0
02/03/2023
10.92
 852,700 11.12 11.22 10.92 11,400 10,000 0.0
01/03/2023
11.12
 1,639,400 10.43 11.12 10.33 15,800 1,000 0.2
28/02/2023
10.43
 1,388,800 10.48 10.82 10.43 6,900 1,500 0.1
27/02/2023
10.48
 2,283,800 11.12 11.12 10.48 7,900 55,600 -0.5
24/02/2023
11.12
 1,519,400 11.57 11.72 11.07 52,500 2,500 0.6
23/02/2023
11.57
 3,243,000 11.57 11.57 10.87 5,600 56,600 -0.6
22/02/2023
11.57
 4,628,100 11.92 12.31 11.42 67,100 86,000 -0.2
21/02/2023
11.92
 5,472,300 11.87 12.41 11.72 7,900 27,900 -0.2
20/02/2023
11.87
 2,413,200 11.52 11.92 11.52 21,500 26,600 -0.1
17/02/2023
11.52
 3,221,100 11.37 11.82 11.22 31,800 0 0.4
16/02/2023
11.37
 1,620,200 11.07 11.37 11.02 48,800 3,000 0.5
15/02/2023
11.07
 2,998,600 10.38 11.07 10.38 147,000 11,500 1.5

Chính sách bảo mật | Điều khoản sử dụng |