CTCP FECON (fcn)

11
-0.05
(-0.45%)
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
(2026-08-12) 		-0.30 -2.64% 8,552,200 83,700 0
11
11.60
11
2 tháng
(2026-07-13) 		-0.15 -1.34% 17,647,600 -113,672 0
10.40
11.60
11
3 tháng
(2026-06-15) 		-1.05 -8.68% 24,323,800 33,390 0
10.40
12.30
11
6 tháng
(2026-03-16) 		-1.50 -11.95% 71,168,200 -193,948 4.6
10.40
13.90
11
12 tháng
(2025-09-16) 		-6.31 -36.36% 222,749,700 -3,161,548 -41.3
10.40
18.73
11
24 tháng
(2024-09-23) 		-1.73 -13.53% 636,464,700 -413,591 5.6
10.40
19.22
11
36 tháng
(2023-09-27) 		-3.48 -23.94% 1,027,210,500 -4,501,841 -60.8
10.40
19.22
11
60 tháng
(2021-10-07) 		-3.54 -24.28% 2,886,437,800 -2,565,358 -37.4
6.02
34.25
11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2022
14.70
 3,040,000 14.32 14.89 14.46 61,400 2,700 0.9
05/09/2022
14.32
 940,600 14.36 14.51 14.27 15,500 3,000 0.2
31/08/2022
14.36
 1,525,600 14.08 14.46 13.98 63,300 0 1.0
30/08/2022
14.08
 1,643,900 14.17 14.41 14.03 10,800 200 0.2
29/08/2022
14.17
 3,156,600 14.46 14.46 13.70 32,700 18,100 0.2
26/08/2022
14.46
 2,127,800 14.89 15.03 14.41 5,000 65,600 -0.9
25/08/2022
14.89
 1,641,200 14.94 15.17 14.84 3,000 4,000 -0.0
24/08/2022
14.94
 1,241,700 14.84 15.17 14.79 19,800 0 0.3
23/08/2022
14.84
 2,356,300 14.17 14.89 13.94 85,500 1,000 1.3
22/08/2022
14.17
 3,191,400 14.79 14.84 14.17 100 2,000 -0.0
19/08/2022
14.79
 2,980,800 15.17 15.32 14.75 0 10,400 -0.2
18/08/2022
15.17
 1,740,300 15.41 15.46 15.17 7,000 37,700 -0.5
17/08/2022
15.41
 2,542,600 15.70 15.89 15.32 48,400 125,600 -1.3
16/08/2022
15.70
 2,692,800 15.32 15.70 15.32 8,400 9,500 -0.0
15/08/2022
15.32
 1,977,800 15.22 15.51 15.27 2,100 0 0.0
12/08/2022
15.22
 2,143,700 15.13 15.46 14.98 83,700 12,500 1.1
11/08/2022
15.13
 3,895,000 15.70 15.98 15.08 9,700 80,800 -1.1
10/08/2022
15.70
 2,865,500 15.60 16.12 15.41 0 70,000 -1.2
09/08/2022
15.60
 2,355,700 15.74 15.93 15.55 30,400 37,100 -0.1
08/08/2022
15.74
 3,002,300 15.55 16.03 15.60 69,800 8,400 1.0
05/08/2022
15.55
 2,910,500 15.32 15.60 15.13 124,500 2,300 2.0
04/08/2022
15.32
 2,944,700 15.36 15.70 15.22 32,000 76,900 -0.7
03/08/2022
15.36
 3,151,700 15.51 15.55 15.13 56,600 53,000 0.1
02/08/2022
15.51
 3,352,300 15.17 15.84 15.17 5,000 52,600 -0.8
01/08/2022
15.17
 3,174,200 14.75 15.41 14.79 41,800 0 0.7
29/07/2022
14.75
 2,638,300 14.98 15.13 14.70 0 69,500 -1.1
28/07/2022
14.98
 3,411,100 14.89 15.46 14.94 1,000 19,700 -0.3
27/07/2022
14.89
 2,330,600 14.65 14.89 14.36 32,400 6,200 0.4
26/07/2022
14.65
 3,544,300 14.41 15.08 14.56 16,000 104,200 -1.4
25/07/2022
14.41
 2,318,300 14.17 14.51 13.98 0 28,600 -0.4
22/07/2022
14.17
 2,791,800 14.08 14.56 13.98 57,100 48,400 0.5
21/07/2022
14.08
 2,661,200 14.46 14.56 14.08 29,000 76,900 -0.7
20/07/2022
14.46
 2,872,300 14.08 14.65 14.22 6,300 9,600 -0.1
19/07/2022
14.08
 2,600,700 14.27 14.46 13.79 47,600 134,300 -1.3
18/07/2022
14.27
 4,381,600 13.37 14.27 13.51 82,600 19,600 0.9
15/07/2022
13.37
 2,557,500 13.65 14.08 13.37 17,900 20,800 -0.0
14/07/2022
13.65
 2,658,800 13.75 14.08 13.46 23,400 59,700 -0.5
13/07/2022
13.75
 2,824,300 13.60 14.27 13.46 35,800 31,600 0.1
12/07/2022
13.60
 3,928,200 12.75 13.60 12.70 108,800 100 1.6
11/07/2022
12.75
 2,694,200 12.51 12.99 12.51 57,800 0 0.8
08/07/2022
12.51
 2,881,200 11.70 12.51 11.94 15,800 801,400 0.8
07/07/2022
11.70
 1,369,700 11.42 11.84 11.27 7,700 48,100 -0.5
06/07/2022
11.42
 1,527,400 11.99 12.22 11.42 23,000 36,100 -0.2
05/07/2022
11.99
 1,351,800 12.46 12.56 11.99 0 110,400 -1.4
04/07/2022
12.46
 1,433,500 12.08 12.65 12.18 19,300 5,100 0.2
01/07/2022
12.08
 1,995,800 11.89 12.32 11.27 25,700 42,300 -0.2
30/06/2022
11.89
 1,910,600 12.65 12.80 11.89 5,000 60,700 -0.7
29/06/2022
12.65
 1,705,500 12.84 13.13 12.51 31,000 48,100 -0.2
28/06/2022
12.84
 1,888,900 12.61 13.13 12.65 36,900 177,200 -1.9
27/06/2022
12.61
 1,248,400 12.18 12.65 12.13 125,900 16,200 1.4
24/06/2022
12.18
 2,381,100 12.32 12.84 12.18 295,700 338,200 -0.5
23/06/2022
12.32
 1,333,000 11.99 12.32 11.80 57,100 48,400 0.1
22/06/2022
11.99
 1,877,400 11.32 12.08 11.56 158,800 28,400 1.6
21/06/2022
11.32
 3,069,800 11.61 12.13 10.80 264,100 28,700 2.8
20/06/2022
11.61
 1,905,300 12.46 12.56 11.61 52,800 8,300 0.6
17/06/2022
12.46
 3,252,700 13.37 13.37 12.46 38,400 59,500 -0.3
16/06/2022
13.37
 1,610,800 13.51 14.03 13.37 73,600 6,000 0.9
15/06/2022
13.51
 2,904,400 14.51 14.75 13.51 29,000 92,500 -0.9
14/06/2022
14.51
 2,072,600 14.89 15.22 14.27 46,600 41,200 0.1
13/06/2022
14.89
 3,324,000 15.98 15.98 14.89 42,500 66,000 -0.4
10/06/2022
15.98
 2,444,900 16.55 16.79 15.98 102,800 35,400 1.1
09/06/2022
16.55
 1,517,200 16.51 17.12 16.51 29,500 15,000 0.3
08/06/2022
16.51
 1,743,500 15.46 16.51 15.55 114,300 3,000 1.9
07/06/2022
15.46
 4,424,900 16.17 16.17 15.08 110,700 2,300 1.8
06/06/2022
16.17
 3,564,800 17.22 17.22 16.17 21,600 4,200 0.3
03/06/2022
17.22
 3,071,300 17.41 17.74 17.12 34,600 31,500 0.1
02/06/2022
17.41
 3,283,200 17.41 17.74 17.03 17,700 79,000 -1.1
01/06/2022
17.41
 2,789,800 17.22 17.88 17.12 27,700 136,300 -2.0
31/05/2022
17.22
 3,930,400 16.74 17.65 16.41 57,700 52,600 0.1
30/05/2022
16.74
 2,241,300 16.55 17.03 16.51 45,800 4,600 0.7
27/05/2022
16.55
 1,879,000 16.55 16.93 16.46 44,800 5,600 0.7
26/05/2022
16.55
 2,675,600 16.93 17.12 16.46 89,200 171,700 -1.4
25/05/2022
16.93
 4,335,400 16.36 17.27 16.12 15,700 284,900 -4.8
24/05/2022
16.36
 2,608,100 16.08 16.36 15.32 10,300 104,800 -1.6
23/05/2022
16.08
 3,279,700 15.84 16.70 15.51 14,900 147,300 -2.2
20/05/2022
15.84
 5,141,400 14.84 15.84 14.84 33,700 0 0.6
19/05/2022
14.84
 2,137,300 14.84 15.13 14.36 78,700 9,700 1.1
18/05/2022
14.84
 2,328,000 14.56 15.41 14.60 27,500 529,900 -7.8
17/05/2022
14.56
 2,704,500 13.60 14.56 12.94 303,000 0 4.6
16/05/2022
13.60
 2,392,400 14.56 15.32 13.60 74,600 11,000 0.9
13/05/2022
14.56
 3,070,200 15.60 15.79 14.56 174,100 15,900 2.5
12/05/2022
15.60
 2,529,600 16.74 17.50 15.60 31,100 395,700 -6.5
11/05/2022
16.74
 2,155,100 16.74 17.27 16.65 15,800 801,400 -14.0
10/05/2022
16.74
 3,717,300 17.31 17.31 16.12 110,400 800 1.9
09/05/2022
17.31
 2,742,300 18.60 18.60 17.31 116,600 0 2.1
06/05/2022
18.60
 2,152,600 19.98 19.98 18.60 11,400 2,100 0.2
05/05/2022
19.98
 2,494,900 20.41 20.79 19.31 3,600 0 0.1
04/05/2022
20.41
 5,190,300 19.31 20.64 19.17 25,500 81,400 -1.1
29/04/2022
19.31
 3,003,200 19.07 19.45 18.84 9,000 216,900 -4.2
28/04/2022
19.07
 2,632,000 19.41 20.12 19.07 6,300 50,700 -0.9
27/04/2022
19.41
 2,196,700 18.55 19.50 18.08 7,000 47,600 -0.8
26/04/2022
18.55
 3,096,300 17.69 18.55 16.65 305,400 14,500 5.3
25/04/2022
17.69
 3,714,100 19.03 19.74 17.69 51,200 1,400 0.9
22/04/2022
19.03
 7,065,400 20.41 21.21 18.98 42,900 5,800 0.8
21/04/2022
20.41
 3,945,000 21.93 21.93 20.41 22,400 0 0.5
20/04/2022
21.93
 4,733,000 23.55 23.55 21.93 145,600 12,000 3.1
19/04/2022
23.55
 4,419,700 25.31 25.31 23.55 3,800 0 0.1
18/04/2022
25.31
 8,345,000 27.21 27.49 25.31 4,600 1,000 0.1
15/04/2022
27.21
 5,121,900 27.40 28.35 26.68 5,400 500 0.1
14/04/2022
27.40
 3,951,500 27.83 28.06 27.26 13,400 1,000 0.4

Chính sách bảo mật | Điều khoản sử dụng |