Fecon Foundation Engineering and Underground Construction JSC (FCN)

FCN
🏛️ Vietnam →
17,200.00
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 9,432.90 9,472.60 8,936.40 9,333.60 2.4M
2022-12-29 9,184.60 9,631.50 9,135.00 9,135.00 1.7M
2022-12-28 9,432.90 9,432.90 9,125.10 9,293.90 1.2M
2022-12-27 8,688.20 9,283.90 8,638.50 9,283.90 1.5M
2022-12-26 9,283.90 9,631.50 8,688.20 8,688.20 3.0M
2022-12-23 8,857.00 9,472.60 8,857.00 9,274.00 1.1M
2022-12-22 8,906.60 9,323.60 8,847.00 9,184.60 1.8M
2022-12-21 9,532.20 9,532.20 8,737.80 8,847.00 2.2M
2022-12-20 10,028.60 10,127.90 9,373.30 9,373.30 5.7M
2022-12-19 10,525.10 10,723.70 10,078.30 10,078.30 3.8M
2022-12-16 9,522.20 10,227.20 9,323.60 10,227.20 7.4M
2022-12-15 9,432.90 9,671.20 9,353.40 9,571.90 2.4M
2022-12-14 9,681.10 9,691.00 9,333.60 9,422.90 2.8M
2022-12-13 9,125.10 9,184.60 8,747.70 9,085.30 3.0M
2022-12-12 9,710.90 9,710.90 9,115.10 9,125.10 3.5M
2022-12-09 8,598.80 9,125.10 8,598.80 9,125.10 3.2M
2022-12-08 8,241.30 8,727.90 8,241.30 8,529.30 1.6M
2022-12-07 8,439.90 8,737.80 8,181.80 8,181.80 2.2M
2022-12-06 9,234.30 9,373.30 8,777.50 8,777.50 4.1M
2022-12-05 9,621.50 9,621.50 9,135.00 9,432.90 3.4M
2022-12-02 8,638.50 9,085.30 8,241.30 9,085.30 2.9M
2022-12-01 9,184.60 9,432.90 8,469.70 8,638.50 3.8M
2022-11-30 8,737.80 8,936.40 8,529.30 8,837.10 1.6M
2022-11-29 8,658.40 8,688.20 8,142.10 8,668.30 5.3M
2022-11-28 7,943.50 8,122.20 7,943.50 8,122.20 2.3M
2022-11-25 7,347.70 7,595.90 7,149.10 7,595.90 1.7M
2022-11-24 7,049.80 7,248.40 6,662.60 7,149.10 1.2M
2022-11-23 7,645.60 7,695.20 7,149.10 7,149.10 1.1M
2022-11-22 7,397.40 8,062.60 7,397.40 7,645.60 3.2M
2022-11-21 7,139.20 7,615.80 7,139.20 7,536.40 1.5M
2022-11-18 6,722.20 7,188.80 6,315.10 7,139.20 1.6M
2022-11-17 6,950.50 7,059.80 6,702.30 6,722.20 1.7M
2022-11-16 5,749.10 6,603.00 5,749.10 6,603.00 3.4M
2022-11-15 6,176.00 6,255.50 6,176.00 6,176.00 1.1M
2022-11-14 6,751.90 6,861.20 6,632.80 6,632.80 1.4M
2022-11-11 7,476.80 7,794.50 7,129.30 7,129.30 2.9M
2022-11-10 7,744.90 8,042.80 7,655.50 7,655.50 1.2M
2022-11-09 8,588.90 8,737.80 8,142.10 8,231.40 1.1M
2022-11-08 8,231.40 8,628.60 8,231.40 8,231.40 2.1M
2022-11-07 9,512.30 9,532.20 8,847.00 8,847.00 1.4M
2022-11-04 10,127.90 10,227.20 9,512.30 9,512.30 1.7M
2022-11-03 9,750.60 10,574.70 9,691.00 10,227.20 1.7M
2022-11-02 9,929.30 10,177.60 9,830.00 9,889.60 1.4M
2022-11-01 9,810.20 10,078.30 9,810.20 9,889.60 1.3M
2022-10-31 9,879.70 10,028.60 9,442.80 9,810.20 1.1M
2022-10-28 10,078.30 10,177.60 9,710.90 9,879.70 1.7M
2022-10-27 8,737.80 9,780.40 8,737.80 9,780.40 1.1M
2022-10-26 9,631.50 10,028.60 9,144.90 9,144.90 1.4M
2022-10-25 9,631.50 10,326.50 9,373.30 9,830.00 1.9M
2022-10-24 10,922.30 10,922.30 10,078.30 10,078.30 2.6M
2022-10-21 11,815.90 11,815.90 10,823.00 10,823.00 2.1M
2022-10-20 11,865.50 11,964.80 11,617.30 11,617.30 0.8M
2022-10-19 11,915.20 12,064.10 11,716.60 11,865.50 1.1M
2022-10-18 12,113.80 12,312.40 11,865.50 11,865.50 1.6M
2022-10-17 11,269.80 11,766.30 11,071.20 11,716.60 1.5M
2022-10-14 11,418.70 11,667.00 11,220.10 11,518.00 1.7M
2022-10-13 11,021.60 11,269.80 10,922.30 11,120.80 0.9M
2022-10-12 10,425.80 11,170.50 10,425.80 10,872.60 1.4M
2022-10-11 11,220.10 11,518.00 10,723.70 10,723.70 1.9M
2022-10-10 10,922.30 11,518.00 10,525.10 11,518.00 1.2M
2022-10-07 11,716.60 11,716.60 11,071.20 11,071.20 3.1M
2022-10-06 12,709.50 12,858.50 11,865.50 11,865.50 2.2M
2022-10-05 12,411.70 12,709.50 12,064.10 12,659.90 1.6M
2022-10-04 12,858.50 12,858.50 11,915.20 11,915.20 1.8M
2022-10-03 13,007.40 13,603.20 12,610.20 12,610.20 2.4M
2022-09-30 13,007.40 13,603.20 12,759.20 13,553.50 4.1M
2022-09-29 14,695.40 14,894.00 13,702.50 13,702.50 5.4M
2022-09-28 15,390.50 15,886.90 14,695.40 14,695.40 6.9M
2022-09-27 16,383.40 16,730.90 15,787.60 15,787.60 3.5M
2022-09-26 15,886.90 16,433.00 15,489.80 16,184.80 6.1M
2022-09-23 16,582.00 16,979.20 16,284.10 16,284.10 5.7M
2022-09-22 15,896.70 16,433.00 15,896.70 16,433.00 4.4M
2022-09-21 15,116.40 16,189.20 14,921.40 15,945.40 6.5M
2022-09-20 15,701.60 15,799.10 14,628.80 15,311.50 2.8M
2022-09-19 15,799.10 15,994.20 15,409.00 15,506.60 6.7M
2022-09-16 15,116.40 15,799.10 15,018.90 15,604.10 6.7M
2022-09-15 15,360.30 15,457.80 15,067.70 15,116.40 1.9M
2022-09-14 14,482.50 15,262.70 14,385.00 15,214.00 4.2M
2022-09-13 14,726.30 14,726.30 14,433.80 14,726.30 1.3M
2022-09-12 14,628.80 14,823.90 14,531.30 14,628.80 1.1M
2022-09-09 14,726.30 14,872.60 14,043.70 14,628.80 2.3M
2022-09-08 15,311.50 15,311.50 14,580.10 14,580.10 2.0M
2022-09-07 15,067.70 15,701.60 14,921.40 15,165.20 4.3M
2022-09-06 14,823.90 15,262.70 14,823.90 15,067.70 3.0M
2022-09-05 14,823.90 14,872.60 14,628.80 14,677.60 0.9M
2022-08-31 14,726.30 14,823.90 14,336.20 14,726.30 1.5M
2022-08-30 14,628.80 14,775.10 14,385.00 14,433.80 1.6M
2022-08-29 14,677.60 14,823.90 14,043.70 14,531.30 3.2M
2022-08-26 15,262.70 15,409.00 14,775.10 14,823.90 2.1M
2022-08-25 15,311.50 15,555.30 15,214.00 15,262.70 1.6M
2022-08-24 15,457.80 15,555.30 15,165.20 15,311.50 1.2M
2022-08-23 14,336.20 15,262.70 14,287.50 15,214.00 2.4M
2022-08-22 15,018.90 15,214.00 14,531.30 14,531.30 3.2M
2022-08-19 15,506.60 15,701.60 15,116.40 15,165.20 3.0M
2022-08-18 15,701.60 15,847.90 15,555.30 15,555.30 1.7M
2022-08-17 16,286.80 16,286.80 15,701.60 15,799.10 2.5M
2022-08-16 15,750.40 16,091.70 15,701.60 16,091.70 2.7M
2022-08-15 15,799.10 15,896.70 15,652.80 15,701.60 2.0M
2022-08-12 15,360.30 15,847.90 15,360.30 15,604.10 2.1M
2022-08-11 16,384.30 16,384.30 15,457.80 15,506.60 3.9M
2022-08-10 15,945.40 16,530.60 15,799.10 16,091.70 2.9M
2022-08-09 16,140.50 16,335.50 15,945.40 15,994.20 2.4M
2022-08-08 16,091.70 16,433.00 15,994.20 16,140.50 3.0M
2022-08-05 15,604.10 15,994.20 15,506.60 15,945.40 2.9M
2022-08-04 15,799.10 16,091.70 15,604.10 15,701.60 2.9M
2022-08-03 15,604.10 15,945.40 15,506.60 15,750.40 3.2M
2022-08-02 15,555.30 16,238.00 15,555.30 15,896.70 3.4M
2022-08-01 15,409.00 15,799.10 15,165.20 15,555.30 3.2M
2022-07-29 15,311.50 15,506.60 15,067.70 15,116.40 2.6M
2022-07-28 15,701.60 15,847.90 15,311.50 15,360.30 3.4M
2022-07-27 14,726.30 15,262.70 14,726.30 15,262.70 2.3M
2022-07-26 14,921.40 15,457.80 14,921.40 15,018.90 3.5M
2022-07-25 14,531.30 14,872.60 14,336.20 14,775.10 2.3M
2022-07-22 14,385.00 14,921.40 14,336.20 14,531.30 2.8M
2022-07-21 14,775.10 14,921.40 14,433.80 14,433.80 2.7M
2022-07-20 14,726.30 15,018.90 14,580.10 14,823.90 2.9M
2022-07-19 14,531.30 14,823.90 14,141.20 14,433.80 2.6M
2022-07-18 13,946.10 14,628.80 13,848.60 14,628.80 4.4M
2022-07-15 14,141.20 14,433.80 13,702.30 13,702.30 2.6M
2022-07-14 13,897.40 14,433.80 13,799.90 13,994.90 2.7M
2022-07-13 13,946.10 14,628.80 13,799.90 14,092.40 2.8M
2022-07-12 13,019.70 13,946.10 13,019.70 13,946.10 3.9M
2022-07-11 12,824.60 13,312.20 12,824.60 13,068.40 2.7M
2022-07-08 12,385.70 12,824.60 12,239.40 12,824.60 2.9M
2022-07-07 11,751.80 12,141.90 11,556.80 11,995.60 1.4M
2022-07-06 11,898.10 12,532.00 11,703.10 11,703.10 1.5M
2022-07-05 12,775.80 12,873.40 12,288.20 12,288.20 1.4M
2022-07-04 12,532.00 12,970.90 12,483.30 12,775.80 1.4M
2022-07-01 12,190.70 12,629.50 11,556.80 12,385.70 2.0M
2022-06-30 13,117.20 13,117.20 12,190.70 12,190.70 1.9M
2022-06-29 12,873.40 13,458.50 12,824.60 12,970.90 1.7M
2022-06-28 13,068.40 13,458.50 12,970.90 13,165.90 1.9M
2022-06-27 12,824.60 12,970.90 12,434.50 12,922.10 1.2M
2022-06-24 12,678.30 13,165.90 12,483.30 12,483.30 2.4M
2022-06-23 12,288.20 12,629.50 12,093.20 12,629.50 1.3M
2022-06-22 11,849.30 12,385.70 11,849.30 12,288.20 1.9M
2022-06-21 11,117.90 12,434.50 11,069.10 11,605.50 3.1M
2022-06-20 12,190.70 12,873.40 11,898.10 11,898.10 1.9M
2022-06-17 13,068.40 13,165.90 12,775.80 12,775.80 3.3M
2022-06-16 14,336.20 14,385.00 13,702.30 13,702.30 1.6M
2022-06-15 15,116.40 15,116.40 13,848.60 13,848.60 2.9M
2022-06-14 14,628.80 15,604.10 14,628.80 14,872.60 2.1M
2022-06-13 15,409.00 15,945.40 15,262.70 15,262.70 3.3M
2022-06-10 16,579.30 17,213.20 16,384.30 16,384.30 2.4M
2022-06-09 16,969.40 17,554.60 16,920.70 16,969.40 1.5M
2022-06-08 16,286.80 16,920.70 15,945.40 16,920.70 1.7M
2022-06-07 16,189.20 16,384.30 15,457.80 15,847.90 4.4M
2022-06-06 17,554.60 17,652.10 16,579.30 16,579.30 3.6M
2022-06-03 17,895.90 18,188.50 17,554.60 17,652.10 3.1M
2022-06-02 17,847.20 18,188.50 17,457.10 17,847.20 3.3M
2022-06-01 17,847.20 18,334.80 17,554.60 17,847.20 2.8M
2022-05-31 17,164.50 18,091.00 16,823.10 17,652.10 3.9M
2022-05-30 17,067.00 17,457.10 16,920.70 17,164.50 2.2M
2022-05-27 16,871.90 17,359.50 16,871.90 16,969.40 1.9M
2022-05-26 17,457.10 17,554.60 16,871.90 16,969.40 2.7M
2022-05-25 16,725.60 17,700.90 16,530.60 17,359.50 4.3M
2022-05-24 16,189.20 16,774.40 15,701.60 16,774.40 2.6M
2022-05-23 16,871.90 17,115.70 15,896.70 16,481.80 3.3M
2022-05-20 15,311.50 16,238.00 15,214.00 16,238.00 5.1M
2022-05-19 14,775.10 15,506.60 14,726.30 15,214.00 2.1M
2022-05-18 15,409.00 15,799.10 14,970.20 15,214.00 2.3M
2022-05-17 13,263.50 14,921.40 13,263.50 14,921.40 2.7M
2022-05-16 15,604.10 15,701.60 13,946.10 13,946.10 2.4M
2022-05-13 15,701.60 16,189.20 14,921.40 14,921.40 3.1M
2022-05-12 17,164.50 17,944.70 15,994.20 15,994.20 2.5M
2022-05-11 17,457.10 17,700.90 17,067.00 17,164.50 2.2M
2022-05-10 16,579.30 17,749.60 16,530.60 17,164.50 3.7M
2022-05-09 18,334.80 18,676.10 17,749.60 17,749.60 2.7M
2022-05-06 19,797.70 20,431.60 19,066.20 19,066.20 2.2M
2022-05-05 21,016.70 21,309.30 19,797.70 20,480.40 2.5M
2022-05-04 20,090.20 21,163.00 19,651.40 20,919.20 5.2M
2022-04-29 19,310.00 19,944.00 19,310.00 19,797.70 3.0M
2022-04-28 19,895.20 20,626.60 19,553.90 19,553.90 2.6M
2022-04-27 18,627.40 19,992.70 18,529.80 19,895.20 2.2M
2022-04-26 17,457.10 19,017.50 17,067.00 19,017.50 3.1M
2022-04-25 19,797.70 20,236.50 18,139.70 18,139.70 3.7M
2022-04-22 20,480.40 21,748.20 19,456.30 19,505.10 7.1M
2022-04-21 20,919.20 21,943.20 20,919.20 20,919.20 3.9M
2022-04-20 22,479.60 23,211.10 22,479.60 22,479.60 4.7M
2022-04-19 25,844.30 25,844.30 24,137.60 24,137.60 4.4M
2022-04-18 27,599.70 28,184.90 25,941.80 25,941.80 8.3M
2022-04-15 27,794.80 29,062.60 27,355.90 27,892.30 5.1M
2022-04-14 28,770.00 28,770.00 27,941.10 28,087.30 4.0M
2022-04-13 27,892.30 28,526.20 27,014.60 28,526.20 3.9M
2022-04-12 27,404.70 28,575.00 27,209.60 27,550.90 5.2M
2022-04-08 27,307.10 28,233.60 26,917.00 27,355.90 4.7M
2022-04-07 27,843.50 28,233.60 27,063.30 27,112.10 4.1M
2022-04-06 28,477.40 29,501.50 27,599.70 27,843.50 7.7M
2022-04-05 27,892.30 29,208.90 27,502.20 28,965.10 7.6M
2022-04-04 27,404.70 28,184.90 27,014.60 27,697.20 6.6M
2022-04-01 26,331.90 27,209.60 25,941.80 27,160.80 4.0M
2022-03-31 26,722.00 27,112.10 26,380.60 26,526.90 3.1M
2022-03-30 26,965.80 27,746.00 26,039.30 26,624.50 5.9M
2022-03-29 26,429.40 27,063.30 26,380.60 27,014.60 2.7M
2022-03-28 27,112.10 27,112.10 25,356.60 26,380.60 6.6M
2022-03-25 27,502.20 27,843.50 27,209.60 27,209.60 3.1M
2022-03-24 26,136.80 27,892.30 25,990.50 27,404.70 5.8M
2022-03-23 26,819.50 27,209.60 26,331.90 26,331.90 6.2M
2022-03-22 27,599.70 28,385.50 27,010.40 27,108.60 6.2M
2022-03-21 27,059.50 28,090.80 27,059.50 27,599.70 4.7M
2022-03-18 25,979.10 27,108.60 25,831.80 26,863.10 7.3M
2022-03-17 25,831.80 26,470.20 25,635.30 25,831.80 3.4M
2022-03-16 26,126.40 26,715.70 25,782.60 25,782.60 5.8M
2022-03-15 24,554.90 25,782.60 24,162.00 25,782.60 7.1M
2022-03-14 23,572.70 24,604.00 23,572.70 24,112.90 3.9M
2022-03-11 23,474.50 24,702.20 23,474.50 23,769.10 3.9M
2022-03-10 23,867.40 24,456.70 23,818.30 23,867.40 2.0M
2022-03-09 23,670.90 24,162.00 22,590.50 23,228.90 4.1M
2022-03-08 24,260.20 24,898.70 23,769.10 23,769.10 4.4M
2022-03-07 25,046.00 25,586.20 24,653.10 24,947.80 3.4M
2022-03-04 24,947.80 25,831.80 24,751.30 25,340.70 6.0M
2022-03-03 24,014.70 24,456.70 23,425.40 24,358.50 3.6M
2022-03-02 24,358.50 24,849.60 23,769.10 23,965.60 3.1M
2022-03-01 24,358.50 25,046.00 24,162.00 24,456.70 3.7M
2022-02-28 23,523.60 24,554.90 22,983.40 24,358.50 3.5M
2022-02-25 24,162.00 24,309.40 23,670.90 23,670.90 4.0M
2022-02-24 24,947.80 25,144.20 23,278.00 23,818.30 5.3M
2022-02-23 24,554.90 25,438.90 24,456.70 24,996.90 3.2M
2022-02-22 24,554.90 25,242.40 23,769.10 24,407.60 6.3M
2022-02-21 25,046.00 26,028.20 24,849.60 25,438.90 5.3M
2022-02-18 23,670.90 24,947.80 23,327.20 24,751.30 3.7M
2022-02-17 24,014.70 24,211.10 23,572.70 23,769.10 3.5M
2022-02-16 23,474.50 24,456.70 23,179.80 24,112.90 4.1M
2022-02-15 23,179.80 23,474.50 22,786.90 23,081.60 2.3M
2022-02-14 21,706.50 23,769.10 21,608.30 22,885.20 5.9M
2022-02-11 22,688.70 23,228.90 22,345.00 22,492.30 3.1M
2022-02-10 23,130.70 24,063.80 22,786.90 23,130.70 3.5M
2022-02-09 20,478.80 22,885.20 20,233.20 22,885.20 7.0M
2022-02-08 22,197.60 22,983.40 21,215.40 21,411.90 5.0M
2022-02-07 22,001.20 23,081.60 21,755.60 22,786.90 2.3M
2022-01-28 19,496.60 21,608.30 19,496.60 21,608.30 6.9M
2022-01-27 21,117.20 21,608.30 20,920.80 20,920.80 3.0M
2022-01-26 24,112.90 24,751.30 22,443.20 22,443.20 6.3M
2022-01-25 24,112.90 25,144.20 24,112.90 24,112.90 7.7M
2022-01-24 27,108.60 27,108.60 25,880.90 25,880.90 3.5M
2022-01-21 28,483.70 29,023.90 27,501.50 27,796.10 3.4M
2022-01-20 24,063.80 27,599.70 24,063.80 27,599.70 15.3M
2022-01-19 25,831.80 26,519.30 25,831.80 25,831.80 4.4M
2022-01-18 27,747.00 27,747.00 27,747.00 27,747.00 0.8M
2022-01-17 32,903.60 33,001.80 29,809.60 29,809.60 5.3M
2022-01-14 30,644.50 35,064.40 30,644.50 32,019.60 10.0M
2022-01-13 35,653.70 36,292.10 32,903.60 32,903.60 4.6M
2022-01-12 33,787.50 36,341.30 32,412.50 35,359.10 8.0M
2022-01-11 32,412.50 34,082.20 31,479.40 33,984.00 7.8M
2022-01-10 31,921.40 33,836.70 31,233.80 31,872.30 7.0M
2022-01-07 31,724.90 32,068.70 31,037.40 31,626.70 3.5M
2022-01-06 31,332.10 31,724.90 30,153.40 31,332.10 6.8M
2022-01-05 30,546.30 30,890.10 29,957.00 30,890.10 6.4M
2022-01-04 26,715.70 28,876.60 26,715.70 28,876.60 3.8M