CTCP FECON (fcn)

12.95
0.10
(0.78%)
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
(2024-08-20) 		0.05 0.39% 5,399,300 -45,000 -0.6
12.40
13.25
12.85
2 tháng
(2024-07-22) 		-0.65 -4.81% 11,449,000 -165,959 -2.1
11.40
13.50
12.85
3 tháng
(2024-06-21) 		-1.55 -10.76% 19,188,600 -212,488 -2.8
11.40
15.10
12.85
6 tháng
(2024-03-25) 		-3.70 -22.36% 98,958,700 -2,140,454 -33.8
11.40
16.90
12.85
12 tháng
(2023-09-25) 		-2.34 -15.42% 399,953,000 -3,580,704 -58.8
11.22
16.90
12.85
24 tháng
(2022-09-30) 		-0.70 -5.19% 1,174,973,000 -881,402 -33.9
6.18
19.26
12.85
36 tháng
(2021-10-05) 		-1.01 -7.28% 2,267,402,400 -2,174,521 -43.3
6.18
35.11
12.85
60 tháng
(2019-10-16) 		2.09 19.42% 3,054,930,270 -29,796,651 -399.1
5.96
35.11
12.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2022
19.02
 3,096,300 18.14 19.02 17.07 305,400 14,500 5.3
25/04/2022
18.14
 3,714,100 19.51 20.24 18.14 51,200 1,400 0.9
22/04/2022
19.51
 7,065,400 20.92 21.75 19.46 42,900 5,800 0.8
21/04/2022
20.92
 3,945,000 22.48 22.48 20.92 22,400 0 0.5
20/04/2022
22.48
 4,733,000 24.14 24.14 22.48 145,600 12,000 3.1
19/04/2022
24.14
 4,419,700 25.94 25.94 24.14 3,800 0 0.1
18/04/2022
25.94
 8,345,000 27.89 28.18 25.94 4,600 1,000 0.1
15/04/2022
27.89
 5,121,900 28.09 29.06 27.36 5,400 500 0.1
14/04/2022
28.09
 3,951,500 28.53 28.77 27.94 13,400 1,000 0.4
13/04/2022
28.53
 3,852,400 27.55 28.53 27.01 5,000 2,000 0.1
12/04/2022
27.55
 5,242,700 27.36 28.58 27.21 12,500 24,100 -0.3
08/04/2022
27.36
 4,700,200 27.11 28.23 26.92 291,800 0 8.2
07/04/2022
27.11
 4,141,900 27.84 28.23 27.06 69,000 22,800 1.3
06/04/2022
27.84
 7,660,100 28.97 29.50 27.60 17,300 70,400 -1.6
05/04/2022
28.97
 7,585,100 27.70 29.21 27.50 37,000 38,400 -0.1
04/04/2022
27.70
 6,585,400 27.16 28.18 27.01 39,000 77,900 -1.1
01/04/2022
27.16
 3,998,000 26.53 27.21 25.94 190,800 32,700 4.3
31/03/2022
26.53
 3,139,900 26.62 27.11 26.38 6,800 18,300 -0.3
30/03/2022
26.62
 5,937,700 27.01 27.75 26.04 15,900 159,400 -3.9
29/03/2022
27.01
 2,724,000 26.38 27.06 26.38 84,900 2,400 2.3
28/03/2022
26.38
 6,645,200 27.21 27.21 25.36 21,400 5,700 0.4
25/03/2022
27.21
 3,068,800 27.40 27.84 27.21 18,700 13,500 0.1
24/03/2022
27.40
 5,750,400 26.33 27.89 25.99 81,500 2,900 2.2
23/03/2022
26.33
 6,154,300 26.92 27.21 26.33 13,000 49,800 -1.0
22/03/2022
26.92
 6,248,300 27.40 28.18 26.82 15,400 1,400 0.4
21/03/2022
27.40
 4,671,200 26.67 27.89 26.87 3,600 8,600 -0.1
18/03/2022
26.67
 7,337,900 25.65 26.92 25.65 104,300 4,200 2.7
17/03/2022
25.65
 3,353,700 25.60 26.28 25.45 7,200 18,800 -0.3
16/03/2022
25.60
 5,813,800 25.60 26.53 25.60 7,000 29,400 -0.6
15/03/2022
25.60
 7,055,600 23.94 25.60 23.99 8,000 36,300 -0.7
14/03/2022
23.94
 3,872,200 23.60 24.43 23.41 10,800 3,200 0.2
11/03/2022
23.60
 3,864,700 23.70 24.53 23.31 32,400 300 0.8
10/03/2022
23.70
 2,016,000 23.06 24.28 23.65 3,200 0 0.1
09/03/2022
23.06
 4,096,700 23.60 23.99 22.43 800 14,700 -0.3
08/03/2022
23.60
 4,364,100 24.77 24.77 23.60 14,500 94,900 -2.0
07/03/2022
24.77
 3,385,300 25.16 25.41 24.48 400 0 0.0
04/03/2022
25.16
 6,014,100 24.19 25.65 24.58 12,400 3,800 0.2
03/03/2022
24.19
 3,573,300 23.80 24.28 23.26 0 2,500 -0.1
02/03/2022
23.80
 3,123,100 24.28 24.67 23.60 1,000 3,300 -0.1
01/03/2022
24.28
 3,696,000 24.19 24.87 23.99 22,300 1,300 0.5
28/02/2022
24.19
 3,469,400 23.50 24.38 22.82 7,900 8,800 -0.0
25/02/2022
23.50
 3,957,400 23.65 24.14 23.50 2,200 97,100 -2.3
24/02/2022
23.65
 5,278,600 24.82 24.97 23.11 48,300 82,500 -0.8
23/02/2022
24.82
 3,191,300 24.24 25.26 24.28 14,500 132,300 -3.0
22/02/2022
24.24
 6,265,500 25.26 25.26 23.60 17,500 213,400 -4.9
21/02/2022
25.26
 5,288,200 24.58 25.84 24.67 29,700 203,100 -4.5
18/02/2022
24.58
 3,739,100 23.60 24.77 23.16 31,700 18,400 0.3
17/02/2022
23.60
 3,485,300 23.94 24.04 23.41 9,000 55,200 -1.1
16/02/2022
23.94
 4,071,900 22.92 24.28 23.02 38,000 66,100 -0.7
15/02/2022
22.92
 2,265,200 22.72 23.31 22.63 16,100 84,700 -1.6
14/02/2022
22.72
 5,915,400 22.33 23.60 21.46 4,200 49,300 -1.0
11/02/2022
22.33
 3,065,200 22.97 23.06 22.19 2,700 101,100 -2.3
10/02/2022
22.97
 3,508,000 22.72 23.89 22.63 13,000 247,300 -5.6
09/02/2022
22.72
 7,043,400 21.26 22.72 20.09 143,400 49,700 2.1
08/02/2022
21.26
 5,009,700 22.63 22.82 21.07 5,500 296,900 -6.5
07/02/2022
22.63
 2,269,500 21.46 22.92 21.60 97,800 7,400 2.1
28/01/2022
21.46
 6,940,200 20.77 21.46 19.36 370,600 7,300 7.4
27/01/2022
20.77
 3,031,600 22.28 22.28 20.77 38,800 2,500 0.8
26/01/2022
22.28
 6,322,200 23.94 24.58 22.28 268,700 17,100 5.7
25/01/2022
23.94
 7,716,600 25.70 25.70 23.94 188,900 15,900 4.3
24/01/2022
25.70
 3,532,400 27.60 27.60 25.70 3,800 2,500 0.0
21/01/2022
27.60
 3,391,300 27.40 28.82 27.31 22,700 297,100 -7.9
20/01/2022
27.40
 15,014,600 25.65 27.40 23.89 213,500 85,900 3.1
19/01/2022
25.65
 4,405,700 27.55 27.55 25.65 22,800 9,500 0.3
18/01/2022
27.55
 826,500 29.60 29.60 27.55 200 8,600 -0.2
17/01/2022
29.60
 5,230,300 31.79 32.77 29.60 11,700 113,200 -3.1
14/01/2022
31.79
 10,044,500 32.67 34.82 30.43 210,800 98,000 3.6
13/01/2022
32.67
 4,631,800 35.11 36.04 32.67 13,800 31,800 -0.6
12/01/2022
35.11
 7,951,800 33.74 36.08 32.18 35,100 219,000 -6.5
11/01/2022
33.74
 7,827,800 31.65 33.84 31.26 218,500 80,000 4.7
10/01/2022
31.65
 6,992,000 31.40 33.60 31.01 11,700 4,700 0.2
07/01/2022
31.40
 3,491,700 31.11 31.84 30.82 8,900 13,000 -0.1
06/01/2022
31.11
 6,782,700 30.67 31.50 29.94 89,000 8,200 2.6
05/01/2022
30.67
 6,412,700 28.67 30.67 29.75 182,300 55,200 4.0
04/01/2022
28.67
 3,815,700 26.82 28.67 26.53 30,100 127,800 -2.9
31/12/2021
26.82
 5,266,100 27.60 28.09 26.67 33,400 65,300 -0.9
30/12/2021
27.60
 3,556,400 27.84 28.82 27.60 22,300 84,300 -1.8
29/12/2021
27.84
 6,733,700 29.21 29.26 27.84 21,600 201,100 -5.2
28/12/2021
29.21
 4,541,400 28.67 29.65 28.38 26,300 61,600 -1.0
27/12/2021
28.67
 4,803,800 28.77 29.26 27.65 44,600 88,100 -1.2
24/12/2021
28.77
 4,679,800 29.55 30.72 28.58 53,000 218,600 -5.1
23/12/2021
29.55
 7,347,800 27.65 29.55 27.70 110,200 71,200 1.2
22/12/2021
27.65
 8,868,200 25.84 27.65 25.70 128,900 12,800 3.1
21/12/2021
25.84
 6,578,400 25.99 26.53 25.45 174,600 0 4.6
20/12/2021
25.99
 6,989,200 27.16 27.16 25.45 5,600 5,000 0.0
17/12/2021
27.16
 5,692,000 27.06 27.70 27.01 45,800 13,600 0.9
16/12/2021
27.06
 10,092,700 26.04 27.31 24.97 77,400 30,000 1.3
15/12/2021
26.04
 6,318,400 26.19 27.01 25.65 49,800 90,000 -1.1
14/12/2021
26.19
 7,994,900 25.26 26.62 24.87 453,900 156,000 8.0
13/12/2021
25.26
 7,462,000 23.94 25.60 23.89 89,200 174,600 -2.1
10/12/2021
23.94
 6,840,700 23.36 24.87 23.70 51,100 54,200 -0.1
09/12/2021
23.36
 8,606,700 21.85 23.36 21.16 150,000 40,900 2.5
08/12/2021
21.85
 7,982,400 22.38 22.87 21.70 166,600 134,400 0.8
07/12/2021
22.38
 7,794,700 22.38 23.65 22.04 25,300 1,200 0.6
06/12/2021
22.38
 12,901,700 20.97 22.43 21.26 79,200 51,100 0.6
03/12/2021
20.97
 10,720,000 21.75 23.26 20.97 34,600 226,300 -4.4
02/12/2021
21.75
 5,438,400 20.33 21.75 19.90 1,200 4,200 -0.1
01/12/2021
20.33
 12,773,600 20.72 21.41 19.80 43,900 76,700 -0.7
30/11/2021
20.72
 9,630,300 19.41 20.72 19.70 6,400 72,700 -1.4
29/11/2021
19.41
 8,529,000 18.14 19.41 18.53 5,400 247,600 -1.6

Chính sách bảo mật | Điều khoản sử dụng |