CTCP FECON (fcn)

15.35
0.15
(0.99%)
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
(2025-11-04) 		-0.45 -2.92% 13,629,500 171,000 2.3
14.65
15.60
15.20
2 tháng
(2025-10-06) 		-2.45 -14.08% 42,368,300 46,000 0.7
14.65
17.50
15.20
3 tháng
(2025-09-05) 		-3 -16.71% 96,274,300 -270,500 -4.8
14.65
19.20
15.20
6 tháng
(2025-06-09) 		1.05 7.55% 319,913,400 2,050,731 38.9
13.45
19.70
15.20
12 tháng
(2024-12-09) 		2.15 16.80% 479,014,500 2,513,357 40.4
11.15
19.70
15.20
24 tháng
(2023-12-15) 		0.85 6.03% 746,434,700 -2,026,593 -29.1
11.15
19.70
15.20
36 tháng
(2022-12-20) 		5.58 59.50% 1,541,120,100 219,481 -6.5
8.69
19.70
15.20
60 tháng
(2020-12-30) 		2 15.47% 3,286,417,970 -33,373,850 -430.7
6.18
35.11
15.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
15.35
 1,114,900 15.10 15.50 14.95 115,300 22,900 0
04/12/2025
15.20
 584,300 15 15.20 14.95 48,400 17,600 0.5
03/12/2025
14.95
 260,800 14.80 14.95 14.70 21,000 12,300 0.1
02/12/2025
14.75
 469,200 14.70 14.80 14.50 85,400 68,400 0.2
01/12/2025
14.65
 368,000 14.85 15 14.50 26,600 78,700 -0.8
28/11/2025
14.75
 634,300 14.90 15.15 14.75 51,900 25,800 0.4
27/11/2025
14.90
 398,100 15.05 15.20 14.90 20,100 15,700 0.1
26/11/2025
15
 365,700 14.80 15.10 14.70 75,000 26,500 0.7
25/11/2025
14.70
 584,000 15.15 15.15 14.70 37,600 45,700 -0.1
24/11/2025
15
 376,200 15.40 15.40 15 5,500 15,600 -0.2
21/11/2025
15.15
 583,100 15.25 15.30 15 30,600 69,200 -0.6
20/11/2025
15.30
 519,700 15.55 15.55 15.30 13,000 23,800 -0.2
19/11/2025
15.55
 1,353,500 15.60 15.80 15.40 117,500 110,100 0.1
18/11/2025
15.50
 862,700 15.60 15.75 15.45 34,600 87,800 -0.8
17/11/2025
15.60
 865,700 15.15 15.65 15.15 67,800 134,100 -1.0
14/11/2025
15.15
 442,100 15.15 15.30 15.05 57,500 11,200 0.7
13/11/2025
15.15
 448,800 15.15 15.30 15.10 43,300 5,100 0.6
12/11/2025
15.15
 554,500 14.80 15.15 14.80 116,100 1,400 1.7
11/11/2025
14.75
 464,800 14.75 14.95 14.60 70,100 11,400 0.9
10/11/2025
14.75
 533,800 14.75 15.05 14.60 76,100 51,000 0.4
07/11/2025
14.75
 599,500 15.55 15.55 14.75 30,500 175,000 -2.2
06/11/2025
15.40
 596,900 15.30 15.60 15.30 30,800 19,000 0.2
05/11/2025
15.40
 469,100 15.40 15.50 15.30 600 52,300 -0.8
04/11/2025
15.40
 1,879,000 15 15.60 14.25 295,200 95,700 2.9
03/11/2025
15.10
 1,230,600 15.55 16 15.10 29,400 254,100 -3.5
31/10/2025
15.55
 792,400 15.65 16 15.55 52,300 44,400 0.1
30/10/2025
15.65
 580,300 15.85 15.95 15.60 29,300 19,800 0.1
29/10/2025
15.80
 1,145,200 15.75 16.05 15.65 81,400 30,800 0.8
28/10/2025
15.65
 678,400 15.80 15.80 15.20 15,200 129,800 -1.8
27/10/2025
15.50
 979,700 15.55 15.80 15.10 79,500 89,400 -0.2
24/10/2025
15.45
 1,083,600 16 16 15.25 104,800 149,800 -0.7
23/10/2025
15.85
 710,700 16 16.45 15.85 38,700 54,700 -0.3
22/10/2025
16
 962,200 15.95 16.20 15.50 31,100 126,500 -1.5
21/10/2025
15.90
 3,032,600 16 16.60 15.55 320,000 250,000 1.0
20/10/2025
16.25
 2,339,200 17.10 17.70 16.25 31,400 1,100 0.5
17/10/2025
17.45
 2,181,900 17.55 17.95 17.40 189,300 119,300 1.2
16/10/2025
17.40
 1,635,600 17.05 17.50 17.05 250,000 69,200 3.1
15/10/2025
17.10
 1,628,200 17.40 17.40 16.95 3,200 143,000 -2.4
14/10/2025
17.40
 2,120,400 17.80 18 17.15 22,600 43,100 -0.4
13/10/2025
17.50
 1,582,800 17.20 17.50 17.05 165,900 71,200 1.6
10/10/2025
17.35
 1,958,400 17.40 17.80 17.30 140,700 87,800 0.9
09/10/2025
17.20
 831,900 17.35 17.40 17.05 0 0 0
08/10/2025
17.15
 1,139,000 17.50 17.50 17.10 51,000 105,400 -0.9
07/10/2025
17.10
 1,127,600 17.60 17.70 17.10 48,300 55,400 -0.1
06/10/2025
17.40
 998,100 16.75 17.45 16.75 91,500 55,800 0.6
03/10/2025
16.70
 1,832,200 17 17.20 16.65 146,100 346,400 -3.4
02/10/2025
17.20
 1,424,400 17.15 17.65 17.10 52,300 116,900 -1.1
01/10/2025
17.40
 1,005,200 17.45 17.65 17.35 26,200 170,900 -2.5
30/09/2025
17.40
 3,846,400 18.45 18.45 17.10 377,300 517,100 -2.6
29/09/2025
18.30
 2,694,800 18.90 19.35 18.15 67,500 132,200 -1.2
26/09/2025
18.80
 2,834,800 19.25 19.60 18.55 75,600 25,000 0.9
25/09/2025
19.20
 6,746,900 18.60 19.40 18.55 663,900 865,000 -3.9
24/09/2025
18.50
 1,811,000 18.15 18.65 18 131,400 75,300 1.0
23/09/2025
18.15
 1,916,700 18.75 18.90 18 8,200 285,700 -5.2
22/09/2025
18.50
 4,764,000 18 18.65 17.85 848,500 224,000 11.4
19/09/2025
18
 1,579,300 18.05 18.15 17.80 105,800 30,100 1.4
18/09/2025
17.80
 1,478,800 17.55 17.85 17.25 153,100 144,200 0.1
17/09/2025
17.35
 1,355,100 17.70 17.85 17.35 14,700 130,000 -2.0
16/09/2025
17.80
 2,248,600 18.45 18.45 17.65 19,500 292,100 -4.9
15/09/2025
18.25
 2,213,800 17.65 18.30 17.60 394,900 63,500 5.9
12/09/2025
17.45
 2,083,500 17.40 17.95 17.40 133,100 287,600 -2.8
11/09/2025
17.25
 2,425,000 16.80 17.40 16.30 289,600 336,000 -0.7
10/09/2025
17
 1,099,700 17.25 17.25 16.90 19,800 235,900 -3.7
09/09/2025
17
 1,728,000 16.90 17.30 16.80 93,600 66,400 0.4
08/09/2025
17
 3,673,400 17.80 17.90 17 195,500 215,400 -0.4
05/09/2025
17.95
 5,144,400 18.50 18.75 17.95 429,600 3,000 7.8
04/09/2025
18.25
 3,005,400 18.50 18.85 18.25 66,400 360,800 -5.5
03/09/2025
18.30
 2,598,100 17.80 18.50 17.80 214,300 244,700 -0.6
29/08/2025
17.80
 2,720,400 18.25 18.25 17.80 10,200 246,100 -4.3
28/08/2025
18.05
 3,085,300 17.80 18.15 17.65 221,900 205,269 0
27/08/2025
17.65
 2,963,800 17.90 18.10 17.65 129,200 646,500 -9.3
26/08/2025
17.95
 2,443,200 17 17.95 16.85 286,100 124,500 2.8
25/08/2025
16.90
 3,568,700 17.60 17.90 16.90 53,500 935,700 -15.3
22/08/2025
17.80
 4,822,900 17.05 18.20 17 607,100 162,600 7.7
21/08/2025
17.50
 3,953,400 18 18.20 17.50 415,600 361,200 0.9
20/08/2025
17.90
 10,256,800 19.15 19.15 17.85 628,000 1,182,300 -10.4
19/08/2025
19.15
 6,790,200 20 20.60 18.70 410,400 131,200 5.4
18/08/2025
19.70
 7,258,600 19.50 20 19.20 352,200 414,200 -1.3
15/08/2025
18.70
 8,667,000 18.30 19.05 18.15 1,160,900 456,800 13.1
14/08/2025
18.20
 4,049,700 18.30 18.75 18 125,300 230,700 -1.9
13/08/2025
18.20
 5,338,100 18.35 18.70 17.70 411,100 605,100 -3.7
12/08/2025
18.30
 5,316,300 18.55 18.55 17.60 429,100 486,800 -1.1
11/08/2025
18.50
 6,008,100 18.50 19.30 18 1,738,100 784,900 17.6
08/08/2025
18.30
 7,575,400 17.90 18.80 17.35 2,084,100 710,200 24.6
07/08/2025
17.80
 9,459,900 16.90 17.80 16.30 499,200 729,900 -4.1
06/08/2025
16.65
 4,198,600 16.40 16.70 15.90 793,900 472,700 5.2
05/08/2025
16
 8,376,300 16.90 16.90 15.45 713,400 557,500 2.3
04/08/2025
16.60
 7,630,800 16.05 16.85 16.05 518,900 255,900 4.3
01/08/2025
15.95
 7,609,000 14.90 15.95 14.90 774,600 313,300 7.2
31/07/2025
14.95
 2,907,900 14.90 15 14.45 21,900 698,700 -10.0
30/07/2025
14.65
 3,343,000 14.85 15.05 14.50 276,900 531,300 -3.8
29/07/2025
14.80
 5,897,600 16.20 16.20 14.80 213,100 119,600 1.4
28/07/2025
15.90
 9,091,100 15.50 16.25 15.30 991,000 612,300 5.8
25/07/2025
15.30
 5,525,700 15.10 15.60 15.10 751,500 278,000 7.2
24/07/2025
15
 2,462,300 15.30 15.30 14.85 12,400 384,000 -5.6
23/07/2025
15.10
 4,616,400 15.10 15.65 15 222,200 600,900 -5.8
22/07/2025
14.90
 2,941,900 14.75 15.15 14.70 219,000 177,900 0.6
21/07/2025
14.80
 3,976,600 15.60 15.60 14.80 302,700 338,400 -0.6
18/07/2025
15.35
 5,377,000 15.50 15.60 15 879,200 0 13.4
17/07/2025
15.40
 4,338,000 15.90 15.90 15.30 56,400 468,500 -6.5
16/07/2025
15.30
 8,059,000 14.30 15.30 14.20 770,800 130,700 9.2

Chính sách bảo mật | Điều khoản sử dụng |