CTCP FECON (fcn)

15.65
-0.05
(-0.32%)
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
(2024-04-16) 		1.55 11.11% 20,105,700 -327,292 -5.4
13.05
15.80
15.70
2 tháng
(2024-03-18) 		-0.45 -2.82% 68,015,600 -2,338,692 -38.1
13.05
16.90
15.70
3 tháng
(2024-02-16) 		1 6.92% 149,785,800 -3,267,092 -52.4
13.05
16.90
15.70
6 tháng
(2023-11-20) 		1.45 10.32% 247,574,100 -3,980,542 -62.5
13.05
16.90
15.70
12 tháng
(2023-05-22) 		1.35 9.55% 738,453,600 -2,714,742 -49.6
11.22
19.26
15.70
24 tháng
(2022-05-27) 		-1.47 -8.66% 1,376,105,400 -962,059 -23.8
6.18
19.26
15.70
36 tháng
(2021-06-01) 		4.85 45.60% 2,481,582,600 -6,727,559 -95.2
6.18
35.11
15.70
60 tháng
(2019-06-12) 		3.91 33.70% 3,031,247,470 -29,691,109 -396.9
5.96
35.11
15.70
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
15.65
-0.05
 1,680,900 15.70 15.85 15.40 0 89,100 -1.4
#2 16/05/2024
15.70
0.20
 2,007,700 15.80 16 15.50 0 35,600 -0.6
#3 15/05/2024
15.50
0.10
 1,087,900 15.75 15.75 15.30 44,300 17,800 0.4
#4 14/05/2024
15.40
-0.20
 781,300 15.50 15.80 15.35 78,300 117,515 -0.6
#5 13/05/2024
15.60
-0.15
 1,068,000 15.60 15.80 15.40 26,300 34,900 -0.1
#6 10/05/2024
15.75
-0.05
 1,436,300 15.95 16.20 15.60 0 31,000 -0.5
#7 09/05/2024
15.80
0.40
 2,943,100 15.40 16.05 15.40 7,300 141,100 -2.1
#8 08/05/2024
15.40
-0.05
 521,700 15.20 15.40 15 27,500 65,300 -0.6
#9 07/05/2024
15.45
0.05
 1,060,200 15.30 15.75 15.30 0 138,800 -2.2
#10 06/05/2024
15.40
0.40
 720,100 15 15.40 14.90 36,700 1,050 0.5
#11 03/05/2024
15
0.15
 810,800 14.95 15.10 14.85 29,900 36,127 -0.1
#12 02/05/2024
14.85
-0.10
 1,269,700 14.95 15.05 14.60 0 195,300 -2.9
#13 26/04/2024
14.95
0.90
 1,291,200 14 14.95 13.70 4,100 13,400 -0.1
#14 25/04/2024
14.05
0.35
 1,074,000 13.70 14.15 13.65 47,700 122,800 -1.0
#15 24/04/2024
13.70
0.55
 898,200 13.20 13.85 13.20 152,800 31,700 1.7
#16 23/04/2024
13.15
-0.20
 574,000 13.80 13.80 13.15 3,400 167,100 -2.2
#17 22/04/2024
13.35
0.30
 585,700 13.20 13.45 13.20 17,400 8,200 0.1
#18 19/04/2024
13.05
-0.70
 1,594,700 13.60 13.60 13 302,800 115,100 2.5
#19 17/04/2024
13.75
-0.20
 667,000 14.10 14.25 13.75 46,600 52,200 -0.1
#20 16/04/2024
13.95
-0.70
 1,721,800 14.50 14.60 13.90 170,900 33,900 1.9
#21 15/04/2024
14.65
-1.05
 1,735,000 15.50 15.65 14.65 121,400 139,000 -0.3
#22 12/04/2024
15.70
-0.05
 1,406,900 15.10 15.75 15.10 11,800 26,700 -0.2
#23 11/04/2024
15.75
0
 690,700 15.50 15.80 15.50 63,300 63,300 0.0
#24 10/04/2024
15.75
0
 794,800 15.75 15.90 15.65 0 100,500 -1.6
#25 09/04/2024
15.75
0.10
 662,500 15.75 15.75 15.55 5,200 105,700 -1.6
#26 08/04/2024
15.65
0.05
 1,072,100 15.80 15.95 15.60 3,300 3,700 -0.0
#27 05/04/2024
15.60
0
 1,259,200 15.50 16 15.25 101,400 82,100 0.3
#28 04/04/2024
15.60
-0.40
 2,354,200 16 16 15.50 151,000 435,400 -4.5
#29 03/04/2024
16
-0.70
 3,370,600 16.60 16.90 15.80 400 195,500 -3.2
#30 02/04/2024
16.70
-0.20
 1,905,300 16.95 16.95 16.60 1,800 39,700 -0.6
#31 01/04/2024
16.90
0.30
 2,732,200 16.65 17.10 16.60 401,200 141,600 4.4
#32 29/03/2024
16.60
0.10
 1,507,100 16.50 16.65 16.35 0 49,500 -0.8
#33 28/03/2024
16.50
-0.10
 1,405,800 16.70 16.70 16.40 100 104,000 -1.7
#34 27/03/2024
16.60
0.05
 2,063,000 16.75 16.85 16.45 0 274,700 -4.6
#35 26/03/2024
16.55
0
 1,347,700 16.50 16.60 16.35 20,700 95,100 -1.2
#36 25/03/2024
16.55
0.30
 5,277,100 16.25 16.80 16.10 103,900 504,500 -6.7
#37 22/03/2024
16.25
0.20
 4,417,900 16.05 16.45 15.95 245,200 701,100 -7.3
#38 21/03/2024
16.05
-0.15
 3,323,800 16.20 16.40 15.95 100,300 346,500 -4.0
#39 20/03/2024
16.20
0.70
 2,312,100 15.50 16.20 15.50 250,800 59,600 3.1
#40 19/03/2024
15.50
-0.45
 2,344,900 15.95 16.10 15.50 118,900 430,300 -4.9
#41 18/03/2024
15.95
-0.45
 5,927,000 16.40 16.50 15.30 398,800 212,400 2.8
#42 15/03/2024
16.40
0.15
 4,139,500 16.25 16.50 15.90 25,900 513,500 -8.0
#43 14/03/2024
16.25
0.65
 6,248,100 15.60 16.30 15.50 706,000 140,900 9.1
#44 13/03/2024
15.60
0.05
 6,434,300 15.55 16.15 15.60 92,700 480,400 -6.2
#45 12/03/2024
15.55
0.10
 5,444,400 15.45 15.85 15.25 561,900 95,500 7.3
#46 11/03/2024
15.45
0.15
 4,696,300 15.30 15.85 15.15 92,200 628,300 -8.3
#47 08/03/2024
15.30
0.20
 8,558,100 15.10 15.65 14.95 139,700 1,099,600 -14.7
#48 07/03/2024
15.10
0.15
 3,568,600 14.95 15.15 14.80 34,962 243,862 -3.1
#49 06/03/2024
14.95
-0.45
 3,579,800 15.40 15.45 14.90 165,600 319,000 -2.3
#50 05/03/2024
15.40
0.80
 9,742,500 14.60 15.40 14.60 1,377,600 117,200 19.0
#51 04/03/2024
14.60
0.05
 2,886,300 14.55 14.80 14.45 16,765 128,965 -1.6
#52 01/03/2024
14.55
0.40
 4,118,600 14.15 14.60 14 526,900 119,000 5.9
#53 29/02/2024
14.15
-0.05
 1,697,500 14.20 14.30 14 6,000 195,000 -2.7
#54 28/02/2024
14.20
0
 1,240,300 14.20 14.35 14.10 2,500 8,400 -0.1
#55 27/02/2024
14.20
0.10
 1,419,200 14.10 14.35 14.10 3,400 14,000 -0.2
#56 26/02/2024
14.10
0.05
 2,225,100 14.05 14.10 13.75 36,200 23,100 0.2
#57 23/02/2024
14.05
-0.55
 3,376,300 14.60 14.65 13.95 5,700 373,200 -5.3
#58 22/02/2024
14.60
0.10
 2,936,500 14.50 14.84 14.50 251,800 214,600 0.6
#59 21/02/2024
14.50
-0.05
 1,859,800 14.55 14.60 14.30 2,700 356,500 -5.1
#60 20/02/2024
14.55
-0.25
 2,106,000 14.79 14.89 14.50 15,800 359,000 -5.1
#61 19/02/2024
14.79
0.30
 3,518,400 14.50 14.79 14.45 225,600 52,900 2.5
#62 16/02/2024
14.50
0.05
 1,974,600 14.45 14.55 14.35 296,000 31,400 3.8
#63 15/02/2024
14.45
0.45
 2,904,700 14.00 14.55 14.05 618,500 120,500 7.2
#64 07/02/2024
14.00
0
 1,131,200 14.00 14.05 13.85 100 17,300 -0.2
#65 06/02/2024
14.00
0.10
 1,145,700 13.90 14.00 13.85 1,050 600 0.0
#66 05/02/2024
13.90
-0.20
 1,573,100 14.10 14.15 13.90 200 238,300 -3.4
#67 02/02/2024
14.10
0
 1,783,300 14.10 14.35 14.05 16,500 226,000 -3.0
#68 01/02/2024
14.10
0.05
 1,097,100 14.05 14.10 13.95 0 100,000 -1.4
#69 31/01/2024
14.05
-0.15
 1,236,600 14.20 14.40 14.05 36,100 5,100 0.4
#70 30/01/2024
14.20
0.15
 971,600 14.05 14.20 14.00 75,700 20,000 0.8
#71 29/01/2024
14.05
0
 635,300 14.05 14.20 14.05 10,100 0 0.1
#72 26/01/2024
14.05
-0.05
 723,200 14.10 14.25 14.05 15,400 0 0.2
#73 25/01/2024
14.10
-0.20
 843,500 14.30 14.40 14.05 24,300 21,700 0.0
#74 24/01/2024
14.30
0
 582,600 14.30 14.40 14.20 10,500 3,800 0.1
#75 23/01/2024
14.30
0.15
 1,654,100 14.15 14.50 14.20 10,400 51,000 -0.6
#76 22/01/2024
14.15
0.05
 812,700 14.10 14.20 14.00 7,200 67,100 -0.9
#77 19/01/2024
14.10
-0.05
 977,700 14.15 14.30 14.05 14,400 161,400 -2.1
#78 18/01/2024
14.15
0.10
 1,084,500 14.05 14.20 14.00 73,200 40,300 0.5
#79 17/01/2024
14.05
-0.05
 1,011,000 14.10 14.20 14.00 32,700 43,900 -0.2
#80 16/01/2024
14.10
0.25
 988,900 13.85 14.10 13.60 300 7,800 -0.1
#81 15/01/2024
13.85
-0.15
 1,177,100 14.00 14.20 13.85 200 1,600 -0.0
#82 12/01/2024
14.00
-0.74
 3,869,300 14.75 14.75 13.95 4,800 83,200 -1.1
#83 11/01/2024
14.75
0.15
 1,531,200 14.60 14.79 14.50 10,300 9,600 0.0
#84 10/01/2024
14.60
-0.05
 2,631,000 14.65 14.84 14.45 302,200 132,000 2.5
#85 09/01/2024
14.65
-0.15
 1,477,600 14.79 14.89 14.60 18,500 0 0.3
#86 08/01/2024
14.79
0.25
 3,183,100 14.55 15.04 14.60 21,400 1,200 0.3
#87 05/01/2024
14.55
0.05
 1,262,400 14.50 14.70 14.45 500 300 0.0
#88 04/01/2024
14.50
-0.20
 1,678,900 14.70 14.79 14.50 29,300 200 0.4
#89 03/01/2024
14.70
0.40
 3,385,100 14.30 14.84 14.15 3,500 53,400 -0.7
#90 02/01/2024
14.30
0.05
 971,800 14.25 14.45 14.15 12,600 9,200 0.0
#91 29/12/2023
14.25
-0.05
 1,243,300 14.30 14.45 14.25 3,300 14,900 -0.2
#92 28/12/2023
14.30
-0.10
 1,313,100 14.40 14.45 14.15 300 39,400 -0.6
#93 27/12/2023
14.40
0
 1,301,200 14.40 14.55 14.30 5,700 0 0.1
#94 26/12/2023
14.40
0.05
 1,554,700 14.35 14.55 14.30 72,400 32,400 0.6
#95 25/12/2023
14.35
0.25
 1,451,700 14.10 14.35 14.00 59,600 23,100 0.5
#96 22/12/2023
14.10
0
 821,800 14.10 14.20 14.00 300 3,100 -0.0
#97 21/12/2023
14.10
0.05
 682,400 14.05 14.15 14.00 800 17,900 -0.2
#98 20/12/2023
14.05
0.10
 1,254,400 13.95 14.40 14.00 0 425,900 -6.0
#99 19/12/2023
13.95
0.15
 1,291,000 13.80 13.95 13.65 3,500 1,800 0.0
#100 18/12/2023
13.80
-0.30
 1,539,200 14.10 14.15 13.80 600 6,700 -0.1

Chính sách bảo mật | Điều khoản sử dụng |