Fecon Foundation Engineering and Underground Construction JSC (FCN)

FCN
🏛️ Vietnam →
17,400.00
Letzte Aktualisierung: 2025-10-01
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
2023-12-29 14,397.50 14,447.20 14,248.60 14,248.60 1.2M
2023-12-28 14,397.50 14,447.20 14,149.30 14,298.20 1.3M
2023-12-27 14,546.50 14,546.50 14,298.20 14,397.50 1.3M
2023-12-26 14,347.90 14,546.50 14,298.20 14,397.50 1.6M
2023-12-25 14,000.40 14,347.90 14,000.40 14,347.90 1.5M
2023-12-22 14,149.30 14,198.90 14,000.40 14,099.60 0.8M
2023-12-21 14,050.00 14,149.30 14,000.40 14,099.60 0.7M
2023-12-20 14,099.60 14,397.50 14,000.40 14,050.00 1.3M
2023-12-19 13,901.10 13,950.70 13,652.80 13,950.70 1.3M
2023-12-18 14,099.60 14,149.30 13,801.80 13,801.80 1.5M
2023-12-15 14,347.90 14,496.80 14,000.40 14,099.60 1.3M
2023-12-14 14,546.50 14,596.10 14,198.90 14,347.90 1.2M
2023-12-13 14,645.80 14,894.00 14,397.50 14,397.50 2.8M
2023-12-12 14,745.10 14,745.10 14,496.80 14,496.80 0.9M
2023-12-11 14,447.20 14,596.10 14,099.60 14,596.10 1.4M
2023-12-08 14,695.40 14,695.40 14,248.60 14,298.20 1.8M
2023-12-07 14,993.30 15,042.90 14,298.20 14,596.10 3.4M
2023-12-06 14,645.80 14,993.30 14,546.50 14,943.60 3.1M
2023-12-05 14,695.40 14,745.10 14,447.20 14,546.50 2.2M
2023-12-04 13,950.70 14,695.40 13,901.10 14,645.80 3.8M
2023-12-01 13,603.20 13,801.80 13,553.50 13,752.10 1.3M
2023-11-30 13,901.10 14,000.40 13,553.50 13,553.50 1.9M
2023-11-29 13,603.20 13,851.40 13,553.50 13,801.80 1.3M
2023-11-28 13,305.30 13,702.50 13,305.30 13,603.20 1.8M
2023-11-27 13,652.80 13,752.10 13,454.20 13,503.90 0.8M
2023-11-24 13,702.50 13,752.10 13,007.40 13,503.90 3.4M
2023-11-23 14,645.80 14,645.80 13,603.20 13,603.20 2.9M
2023-11-22 14,496.80 14,844.30 14,298.20 14,496.80 3.2M
2023-11-21 14,198.90 14,546.50 14,149.30 14,347.90 2.9M
2023-11-20 13,603.20 14,099.60 13,603.20 14,050.00 1.6M
2023-11-17 14,099.60 14,596.10 13,752.10 14,050.00 4.9M
2023-11-16 13,702.50 14,099.60 13,702.50 14,099.60 1.4M
2023-11-15 14,298.20 14,347.90 13,702.50 13,851.40 2.3M
2023-11-14 13,901.10 14,000.40 13,603.20 13,851.40 1.8M
2023-11-13 13,950.70 14,000.40 13,454.20 13,752.10 2.3M
2023-11-10 13,503.90 14,397.50 13,503.90 13,801.80 2.9M
2023-11-09 13,702.50 14,149.30 13,553.50 13,851.40 3.4M
2023-11-08 12,610.20 13,454.20 12,610.20 13,454.20 3.4M
2023-11-07 12,659.90 13,106.70 12,511.00 12,610.20 1.9M
2023-11-06 12,908.10 13,007.40 12,610.20 12,858.50 1.6M
2023-11-03 12,808.80 13,057.10 12,511.00 12,808.80 2.6M
2023-11-02 12,014.50 12,610.20 11,964.80 12,610.20 2.3M
2023-11-01 11,319.40 11,815.90 10,823.00 11,815.90 2.0M
2023-10-31 11,915.20 12,014.50 11,120.80 11,220.10 2.1M
2023-10-30 12,014.50 12,362.00 11,716.60 11,716.60 1.0M
2023-10-27 12,659.90 12,659.90 11,716.60 12,411.70 2.8M
2023-10-26 13,255.70 13,255.70 12,511.00 12,511.00 3.8M
2023-10-25 13,801.80 13,851.40 13,404.60 13,404.60 1.4M
2023-10-24 13,454.20 13,752.10 13,206.00 13,702.50 1.3M
2023-10-23 13,801.80 13,851.40 13,354.90 13,354.90 1.1M
2023-10-20 13,007.40 13,851.40 13,007.40 13,752.10 1.8M
2023-10-19 12,908.10 13,404.60 12,709.50 13,305.30 2.8M
2023-10-18 13,901.10 14,397.50 12,908.10 12,908.10 4.2M
2023-10-17 14,894.00 15,042.90 13,851.40 13,851.40 2.0M
2023-10-16 15,390.50 15,390.50 14,794.70 14,844.30 2.0M
2023-10-13 15,142.20 15,440.10 14,844.30 15,340.80 2.3M
2023-10-12 15,688.30 15,787.60 15,291.20 15,390.50 2.2M
2023-10-11 15,340.80 15,589.00 14,993.30 15,489.80 2.1M
2023-10-10 15,390.50 15,738.00 15,191.90 15,191.90 3.3M
2023-10-09 14,993.30 15,539.40 14,993.30 15,390.50 2.2M
2023-10-06 14,894.00 15,191.90 14,645.80 15,092.60 1.9M
2023-10-05 15,092.60 15,340.80 14,745.10 14,794.70 3.0M
2023-10-04 14,298.20 14,993.30 13,702.50 14,794.70 2.5M
2023-10-03 14,993.30 15,390.50 14,397.50 14,397.50 3.8M
2023-10-02 14,794.70 15,489.80 14,397.50 15,142.20 3.0M
2023-09-29 14,496.80 14,745.10 14,298.20 14,496.80 2.5M
2023-09-28 14,894.00 14,894.00 14,149.30 14,248.60 2.6M
2023-09-27 14,198.90 14,894.00 13,454.20 14,894.00 3.9M
2023-09-26 14,496.80 15,489.80 14,149.30 14,149.30 4.6M
2023-09-25 15,936.60 16,383.40 15,191.90 15,191.90 4.4M
2023-09-22 16,879.90 17,227.40 16,333.70 16,333.70 7.5M
2023-09-21 18,071.40 18,518.20 17,525.30 17,525.30 4.2M
2023-09-20 17,872.80 18,369.30 17,028.80 18,071.40 8.4M
2023-09-19 19,411.80 19,560.80 17,922.40 17,922.40 14.1M
2023-09-18 18,865.70 19,262.90 18,716.80 19,262.90 3.5M
2023-09-15 19,262.90 19,262.90 18,667.10 18,865.70 4.4M
2023-09-14 19,114.00 19,511.10 18,766.40 19,262.90 6.2M
2023-09-13 18,319.60 19,114.00 18,170.70 19,114.00 13.6M
2023-09-12 17,028.80 17,872.80 16,780.60 17,872.80 4.2M
2023-09-11 17,872.80 17,872.80 17,028.80 17,028.80 4.8M
2023-09-08 17,475.60 17,674.20 17,277.00 17,426.00 3.3M
2023-09-07 17,475.60 17,972.10 17,376.30 17,475.60 7.9M
2023-09-06 16,730.90 16,979.20 16,482.70 16,979.20 4.2M
2023-09-05 16,383.40 16,879.90 16,284.10 16,780.60 3.8M
2023-08-31 16,035.90 16,284.10 15,886.90 16,135.20 3.4M
2023-08-30 15,837.30 15,986.20 15,589.00 15,738.00 2.4M
2023-08-29 15,688.30 16,085.50 15,688.30 15,787.60 2.8M
2023-08-28 15,589.00 15,589.00 15,340.80 15,589.00 2.0M
2023-08-25 15,638.70 15,886.90 15,390.50 15,390.50 2.3M
2023-08-24 15,291.20 15,638.70 14,993.30 15,589.00 3.1M
2023-08-23 15,489.80 15,638.70 15,241.50 15,241.50 1.4M
2023-08-22 15,142.20 15,390.50 14,298.20 15,241.50 3.4M
2023-08-21 15,886.90 15,986.20 15,092.60 15,142.20 3.7M
2023-08-18 17,128.10 17,177.70 15,986.20 15,986.20 5.1M
2023-08-17 17,475.60 17,872.80 17,177.70 17,177.70 4.2M
2023-08-16 17,823.10 17,823.10 17,376.30 17,475.60 2.7M
2023-08-15 17,475.60 18,270.00 17,426.00 17,674.20 6.1M
2023-08-14 17,177.70 17,674.20 16,879.90 17,326.70 5.4M
2023-08-11 16,780.60 16,879.90 16,284.10 16,879.90 3.7M
2023-08-10 16,979.20 16,979.20 16,582.00 16,582.00 2.8M
2023-08-09 16,979.20 17,078.40 16,830.20 16,830.20 3.0M
2023-08-08 17,376.30 17,475.60 16,979.20 16,979.20 3.1M
2023-08-07 17,277.00 17,823.10 17,078.40 17,326.70 5.8M
2023-08-04 16,879.90 17,376.30 16,681.30 17,078.40 4.4M
2023-08-03 16,879.90 17,128.10 16,681.30 16,879.90 3.7M
2023-08-02 16,730.90 16,879.90 16,582.00 16,730.90 2.2M
2023-08-01 16,681.30 17,128.10 16,582.00 16,780.60 4.1M
2023-07-31 16,879.90 17,028.80 16,631.60 16,681.30 3.2M
2023-07-28 17,078.40 17,177.70 16,780.60 16,830.20 3.3M
2023-07-27 16,979.20 17,078.40 16,582.00 16,929.50 4.3M
2023-07-26 17,227.40 17,227.40 16,780.60 16,879.90 3.4M
2023-07-25 17,574.90 17,574.90 16,979.20 17,078.40 3.3M
2023-07-24 17,078.40 17,773.50 17,078.40 17,475.60 6.0M
2023-07-21 16,830.20 17,227.40 16,730.90 17,028.80 2.6M
2023-07-20 16,582.00 16,780.60 16,383.40 16,730.90 2.3M
2023-07-19 16,929.50 16,979.20 16,433.00 16,433.00 4.0M
2023-07-18 16,929.50 17,177.70 16,879.90 16,879.90 2.6M
2023-07-17 17,376.30 17,376.30 17,028.80 17,028.80 3.3M
2023-07-14 16,979.20 17,376.30 16,780.60 17,227.40 5.4M
2023-07-13 16,482.70 17,128.10 16,433.00 16,830.20 5.1M
2023-07-12 16,333.70 16,582.00 16,184.80 16,383.40 3.1M
2023-07-11 16,482.70 16,780.60 16,085.50 16,234.50 6.0M
2023-07-10 16,681.30 16,830.20 16,383.40 16,582.00 4.9M
2023-07-07 15,787.60 16,482.70 15,440.10 16,482.70 5.3M
2023-07-06 15,886.90 16,184.80 15,539.40 15,787.60 3.1M
2023-07-05 16,035.90 16,482.70 15,837.30 15,886.90 4.7M
2023-07-04 15,589.00 15,886.90 15,489.80 15,886.90 2.6M
2023-07-03 15,390.50 15,688.30 15,241.50 15,539.40 2.2M
2023-06-30 15,489.80 15,589.00 15,241.50 15,241.50 2.1M
2023-06-29 15,986.20 16,184.80 15,489.80 15,489.80 4.2M
2023-06-28 16,184.80 16,184.80 15,837.30 15,886.90 2.7M
2023-06-27 16,035.90 16,284.10 15,886.90 16,085.50 3.8M
2023-06-26 16,035.90 16,284.10 15,390.50 15,986.20 5.1M
2023-06-23 16,383.40 16,780.60 15,936.60 16,135.20 4.7M
2023-06-22 16,482.70 16,532.30 16,234.50 16,433.00 3.4M
2023-06-21 15,738.00 16,681.30 15,489.80 16,433.00 9.5M
2023-06-20 15,291.20 15,886.90 15,191.90 15,738.00 4.2M
2023-06-19 15,241.50 15,489.80 15,042.90 15,092.60 3.5M
2023-06-16 15,340.80 15,489.80 15,042.90 15,092.60 4.1M
2023-06-15 14,943.60 15,390.50 14,794.70 15,241.50 3.4M
2023-06-14 15,489.80 15,489.80 14,943.60 14,943.60 3.4M
2023-06-13 15,787.60 15,787.60 15,241.50 15,440.10 3.3M
2023-06-12 15,489.80 16,085.50 15,191.90 15,638.70 5.3M
2023-06-09 15,191.90 15,291.20 14,894.00 15,291.20 4.5M
2023-06-08 16,085.50 16,085.50 15,042.90 15,042.90 6.0M
2023-06-07 15,390.50 16,135.20 15,191.90 15,886.90 5.9M
2023-06-06 14,745.10 15,390.50 14,695.40 15,092.60 4.5M
2023-06-05 15,191.90 15,191.90 14,695.40 14,695.40 4.1M
2023-06-02 15,241.50 15,539.40 14,894.00 14,993.30 5.2M
2023-06-01 15,191.90 15,291.20 14,844.30 15,092.60 5.6M
2023-05-31 15,191.90 15,738.00 14,993.30 15,340.80 4.1M
2023-05-30 14,248.60 15,191.90 14,050.00 15,191.90 9.3M
2023-05-29 14,447.20 14,496.80 14,149.30 14,198.90 4.8M
2023-05-26 14,149.30 14,645.80 13,950.70 14,248.60 4.2M
2023-05-25 13,950.70 14,298.20 13,801.80 14,000.40 3.3M
2023-05-24 14,099.60 14,347.90 13,851.40 14,000.40 3.4M
2023-05-23 14,347.90 14,347.90 13,851.40 14,050.00 4.3M
2023-05-22 13,752.10 14,496.80 13,652.80 14,198.90 6.3M
2023-05-19 13,255.70 13,553.50 13,007.40 13,553.50 5.7M
2023-05-18 13,305.30 13,702.50 13,106.70 13,106.70 4.3M
2023-05-17 13,603.20 13,702.50 13,106.70 13,206.00 5.4M
2023-05-16 12,560.60 13,404.60 12,560.60 13,404.60 12.9M
2023-05-15 13,007.40 13,007.40 12,511.00 12,560.60 5.4M
2023-05-12 11,617.30 12,411.70 11,518.00 12,411.70 8.1M
2023-05-11 11,667.00 11,865.50 11,617.30 11,617.30 1.4M
2023-05-10 11,518.00 11,766.30 11,518.00 11,667.00 1.9M
2023-05-09 11,418.70 11,716.60 11,418.70 11,518.00 1.7M
2023-05-08 11,269.80 11,418.70 11,269.80 11,418.70 1.1M
2023-05-05 11,319.40 11,369.10 11,170.50 11,220.10 1.0M
2023-05-04 11,269.80 11,369.10 11,120.80 11,269.80 1.6M
2023-04-28 11,269.80 11,319.40 11,170.50 11,170.50 0.8M
2023-04-27 11,269.80 11,319.40 11,170.50 11,170.50 0.9M
2023-04-26 11,071.20 11,220.10 10,971.90 11,220.10 0.9M
2023-04-25 11,120.80 11,319.40 11,071.20 11,071.20 0.9M
2023-04-24 11,071.20 11,319.40 10,872.60 11,120.80 1.0M
2023-04-21 11,567.70 11,567.70 10,922.30 11,021.60 1.8M
2023-04-20 11,468.40 11,567.70 11,319.40 11,418.70 0.9M
2023-04-19 11,865.50 11,865.50 11,418.70 11,468.40 1.2M
2023-04-18 11,518.00 11,766.30 11,369.10 11,766.30 2.2M
2023-04-17 11,269.80 11,418.70 11,120.80 11,418.70 1.0M
2023-04-14 11,567.70 11,567.70 11,269.80 11,269.80 1.9M
2023-04-13 11,617.30 11,716.60 11,468.40 11,468.40 1.3M
2023-04-12 11,617.30 11,865.50 11,567.70 11,617.30 2.4M
2023-04-11 11,468.40 11,667.00 11,319.40 11,617.30 2.3M
2023-04-10 12,014.50 12,064.10 11,468.40 11,468.40 3.9M
2023-04-07 11,964.80 11,964.80 11,716.60 11,915.20 1.9M
2023-04-06 11,915.20 12,362.00 11,865.50 11,964.80 5.6M
2023-04-05 11,915.20 12,014.50 11,667.00 11,865.50 2.9M
2023-04-04 12,064.10 12,163.40 11,865.50 11,915.20 4.2M
2023-04-03 11,667.00 11,815.90 11,418.70 11,815.90 2.7M
2023-03-31 11,617.30 11,617.30 11,319.40 11,418.70 2.1M
2023-03-30 11,815.90 11,865.50 11,518.00 11,518.00 1.7M
2023-03-29 11,468.40 11,617.30 11,369.10 11,617.30 1.5M
2023-03-28 11,915.20 12,014.50 11,468.40 11,468.40 3.5M
2023-03-27 11,418.70 11,766.30 11,319.40 11,716.60 3.3M
2023-03-24 11,220.10 11,518.00 11,120.80 11,269.80 3.4M
2023-03-23 11,021.60 11,120.80 10,971.90 11,071.20 0.9M
2023-03-22 11,021.60 11,220.10 10,971.90 11,071.20 1.4M
2023-03-21 10,971.90 11,071.20 10,823.00 10,971.90 0.9M
2023-03-20 10,872.60 11,220.10 10,872.60 10,872.60 1.3M
2023-03-17 11,220.10 11,220.10 10,971.90 10,971.90 0.6M
2023-03-16 11,021.60 11,120.80 10,922.30 11,021.60 1.0M
2023-03-15 11,220.10 11,220.10 10,872.60 11,220.10 1.3M
2023-03-14 11,021.60 11,071.20 10,624.40 10,723.70 2.2M
2023-03-13 11,269.80 11,269.80 10,922.30 10,971.90 1.4M
2023-03-10 11,220.10 11,418.70 11,170.50 11,269.80 1.6M
2023-03-09 11,617.30 11,617.30 11,319.40 11,369.10 1.4M
2023-03-08 10,922.30 11,418.70 10,872.60 11,418.70 2.9M
2023-03-07 11,021.60 11,120.80 10,823.00 11,021.60 1.2M
2023-03-06 10,922.30 11,220.10 10,773.30 10,872.60 1.1M
2023-03-03 11,120.80 11,170.50 10,723.70 10,723.70 1.7M
2023-03-02 11,120.80 11,220.10 10,922.30 10,922.30 0.9M
2023-03-01 10,425.80 11,120.80 10,326.50 11,120.80 1.6M
2023-02-28 10,723.70 10,823.00 10,425.80 10,425.80 1.4M
2023-02-27 10,922.30 11,021.60 10,475.40 10,475.40 2.3M
2023-02-24 11,567.70 11,716.60 11,071.20 11,120.80 1.5M
2023-02-23 11,468.40 11,567.70 10,872.60 11,567.70 3.2M
2023-02-22 11,716.60 12,312.40 11,418.70 11,567.70 4.6M
2023-02-21 12,014.50 12,411.70 11,716.60 11,915.20 5.5M
2023-02-20 11,617.30 11,915.20 11,518.00 11,865.50 2.4M
2023-02-17 11,369.10 11,815.90 11,220.10 11,518.00 3.2M
2023-02-16 11,319.40 11,369.10 11,021.60 11,369.10 1.6M
2023-02-15 10,574.70 11,071.20 10,376.10 11,071.20 3.0M
2023-02-14 10,425.80 10,624.40 10,326.50 10,376.10 1.1M
2023-02-13 10,624.40 10,823.00 10,127.90 10,227.20 2.7M
2023-02-10 11,319.40 11,319.40 10,823.00 10,823.00 1.8M
2023-02-09 11,220.10 11,369.10 11,120.80 11,170.50 1.2M
2023-02-08 11,220.10 11,468.40 10,574.70 11,220.10 2.2M
2023-02-07 11,716.60 11,815.90 10,922.30 11,021.60 3.2M
2023-02-06 11,319.40 11,766.30 11,319.40 11,716.60 1.8M
2023-02-03 11,319.40 11,815.90 11,269.80 11,617.30 2.9M
2023-02-02 11,518.00 11,716.60 11,021.60 11,071.20 3.7M
2023-02-01 12,511.00 12,759.20 11,567.70 11,567.70 6.3M
2023-01-31 12,014.50 12,411.70 11,915.20 12,411.70 3.7M
2023-01-30 12,113.80 12,411.70 11,865.50 12,064.10 6.5M
2023-01-27 11,617.30 11,915.20 11,269.80 11,617.30 2.6M
2023-01-19 11,369.10 11,518.00 11,220.10 11,319.40 2.9M
2023-01-18 11,617.30 11,617.30 11,220.10 11,418.70 3.1M
2023-01-17 11,220.10 11,468.40 11,120.80 11,418.70 3.1M
2023-01-16 10,723.70 11,170.50 10,475.40 11,021.60 3.4M
2023-01-13 10,922.30 11,071.20 10,624.40 10,723.70 2.3M
2023-01-12 10,624.40 10,872.60 10,376.10 10,773.30 3.5M
2023-01-11 10,971.90 11,120.80 10,574.70 10,574.70 2.9M
2023-01-10 10,028.60 10,723.70 9,830.00 10,723.70 5.6M
2023-01-09 10,425.80 10,475.40 10,028.60 10,028.60 2.4M
2023-01-06 10,574.70 10,723.70 10,177.60 10,177.60 2.6M
2023-01-05 10,326.50 10,723.70 10,078.30 10,525.10 4.0M
2023-01-04 10,425.80 10,674.00 10,177.60 10,276.90 6.2M
2023-01-03 9,581.80 9,979.00 9,581.80 9,979.00 2.8M