CTCP FECON (fcn)

12.75
0.80
(6.69%)
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
(2026-02-11) 		-1.90 -13.72% 17,052,200 -627,700 -8.8
11.20
13.85
12.75
2 tháng
(2026-01-12) 		-2.85 -19.26% 38,750,900 -1,734,600 -24.6
11.20
14.80
12.75
3 tháng
(2025-12-15) 		-3.22 -21.22% 60,063,600 -2,376,000 -34.7
11.20
16.65
12.75
6 tháng
(2025-09-15) 		-5.85 -32.87% 151,840,700 -2,622,300 -39.8
11.20
18.73
12.75
12 tháng
(2025-03-18) 		-1.85 -13.42% 463,203,400 215,175 6.5
10.88
19.22
12.75
24 tháng
(2024-03-25) 		-4.19 -25.98% 662,849,000 -2,351,143 -32.7
10.88
19.22
12.75
36 tháng
(2023-03-29) 		0.62 5.45% 1,446,120,600 -3,127,038 -52.4
10.75
19.22
12.75
60 tháng
(2021-04-08) 		-1.71 -12.51% 3,161,795,600 -13,728,310 -174.0
6.02
34.25
12.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/03/2022
22.50
 4,096,700 23.02 23.40 21.88 800 14,700 -0.3
08/03/2022
23.02
 4,364,100 24.16 24.16 23.02 14,500 94,900 -2.0
07/03/2022
24.16
 3,385,300 24.54 24.78 23.88 400 0 0.0
04/03/2022
24.54
 6,014,100 23.59 25.02 23.97 12,400 3,800 0.2
03/03/2022
23.59
 3,573,300 23.21 23.69 22.69 0 2,500 -0.1
02/03/2022
23.21
 3,123,100 23.69 24.07 23.02 1,000 3,300 -0.1
01/03/2022
23.69
 3,696,000 23.59 24.26 23.40 22,300 1,300 0.5
28/02/2022
23.59
 3,469,400 22.93 23.78 22.26 7,900 8,800 -0.0
25/02/2022
22.93
 3,957,400 23.07 23.55 22.93 2,200 97,100 -2.3
24/02/2022
23.07
 5,278,600 24.21 24.35 22.55 48,300 82,500 -0.8
23/02/2022
24.21
 3,191,300 23.64 24.64 23.69 14,500 132,300 -3.0
22/02/2022
23.64
 6,265,500 24.64 24.64 23.02 17,500 213,400 -4.9
21/02/2022
24.64
 5,288,200 23.97 25.21 24.07 29,700 203,100 -4.5
18/02/2022
23.97
 3,739,100 23.02 24.16 22.59 31,700 18,400 0.3
17/02/2022
23.02
 3,485,300 23.35 23.45 22.83 9,000 55,200 -1.1
16/02/2022
23.35
 4,071,900 22.36 23.69 22.45 38,000 66,100 -0.7
15/02/2022
22.36
 2,265,200 22.17 22.74 22.07 16,100 84,700 -1.6
14/02/2022
22.17
 5,915,400 21.79 23.02 20.93 4,200 49,300 -1.0
11/02/2022
21.79
 3,065,200 22.40 22.50 21.64 2,700 101,100 -2.3
10/02/2022
22.40
 3,508,000 22.17 23.31 22.07 13,000 247,300 -5.6
09/02/2022
22.17
 7,043,400 20.74 22.17 19.60 143,400 49,700 2.1
08/02/2022
20.74
 5,009,700 22.07 22.26 20.55 5,500 296,900 -6.5
07/02/2022
22.07
 2,269,500 20.93 22.36 21.07 97,800 7,400 2.1
28/01/2022
20.93
 6,940,200 20.26 20.93 18.88 370,600 7,300 7.4
27/01/2022
20.26
 3,031,600 21.74 21.74 20.26 38,800 2,500 0.8
26/01/2022
21.74
 6,322,200 23.35 23.97 21.74 268,700 17,100 5.7
25/01/2022
23.35
 7,716,600 25.07 25.07 23.35 188,900 15,900 4.3
24/01/2022
25.07
 3,532,400 26.92 26.92 25.07 3,800 2,500 0.0
21/01/2022
26.92
 3,391,300 26.73 28.11 26.64 22,700 297,100 -7.9
20/01/2022
26.73
 15,014,600 25.02 26.73 23.31 213,500 85,900 3.1
19/01/2022
25.02
 4,405,700 26.87 26.87 25.02 22,800 9,500 0.3
18/01/2022
26.87
 826,500 28.87 28.87 26.87 200 8,600 -0.2
17/01/2022
28.87
 5,230,300 31.01 31.96 28.87 11,700 113,200 -3.1
14/01/2022
31.01
 10,044,500 31.87 33.96 29.68 210,800 98,000 3.6
13/01/2022
31.87
 4,631,800 34.25 35.15 31.87 13,800 31,800 -0.6
12/01/2022
34.25
 7,951,800 32.92 35.20 31.39 35,100 219,000 -6.5
11/01/2022
32.92
 7,827,800 30.87 33.01 30.49 218,500 80,000 4.7
10/01/2022
30.87
 6,992,000 30.63 32.77 30.25 11,700 4,700 0.2
07/01/2022
30.63
 3,491,700 30.35 31.06 30.06 8,900 13,000 -0.1
06/01/2022
30.35
 6,782,700 29.92 30.73 29.21 89,000 8,200 2.6
05/01/2022
29.92
 6,412,700 27.97 29.92 29.02 182,300 55,200 4.0
04/01/2022
27.97
 3,815,700 26.16 27.97 25.88 30,100 127,800 -2.9
31/12/2021
26.16
 5,266,100 26.92 27.40 26.02 33,400 65,300 -0.9
30/12/2021
26.92
 3,556,400 27.16 28.11 26.92 22,300 84,300 -1.8
29/12/2021
27.16
 6,733,700 28.49 28.54 27.16 21,600 201,100 -5.2
28/12/2021
28.49
 4,541,400 27.97 28.92 27.68 26,300 61,600 -1.0
27/12/2021
27.97
 4,803,800 28.06 28.54 26.97 44,600 88,100 -1.2
24/12/2021
28.06
 4,679,800 28.83 29.97 27.87 53,000 218,600 -5.1
23/12/2021
28.83
 7,347,800 26.97 28.83 27.02 110,200 71,200 1.2
22/12/2021
26.97
 8,868,200 25.21 26.97 25.07 128,900 12,800 3.1
21/12/2021
25.21
 6,578,400 25.35 25.88 24.83 174,600 0 4.6
20/12/2021
25.35
 6,989,200 26.49 26.49 24.83 5,600 5,000 0.0
17/12/2021
26.49
 5,692,000 26.40 27.02 26.35 45,800 13,600 0.9
16/12/2021
26.40
 10,092,700 25.40 26.64 24.35 77,400 30,000 1.3
15/12/2021
25.40
 6,318,400 25.54 26.35 25.02 49,800 90,000 -1.1
14/12/2021
25.54
 7,994,900 24.64 25.97 24.26 453,900 156,000 8.0
13/12/2021
24.64
 7,462,000 23.35 24.97 23.31 89,200 174,600 -2.1
10/12/2021
23.35
 6,840,700 22.78 24.26 23.12 51,100 54,200 -0.1
09/12/2021
22.78
 8,606,700 21.31 22.78 20.64 150,000 40,900 2.5
08/12/2021
21.31
 7,982,400 21.83 22.31 21.17 166,600 134,400 0.8
07/12/2021
21.83
 7,794,700 21.83 23.07 21.50 25,300 1,200 0.6
06/12/2021
21.83
 12,901,700 20.45 21.88 20.74 79,200 51,100 0.6
03/12/2021
20.45
 10,720,000 21.21 22.69 20.45 34,600 226,300 -4.4
02/12/2021
21.21
 5,438,400 19.84 21.21 19.41 1,200 4,200 -0.1
01/12/2021
19.84
 12,773,600 20.22 20.88 19.31 43,900 76,700 -0.7
30/11/2021
20.22
 9,630,300 18.93 20.22 19.22 6,400 72,700 -1.4
29/11/2021
18.93
 8,529,000 17.69 18.93 18.08 5,400 247,600 -1.6
26/11/2021
17.69
 8,817,400 16.55 17.69 16.60 400,000 88,700 5.8
25/11/2021
16.55
 3,388,700 16.27 16.74 16.17 35,800 66,000 -0.5
24/11/2021
16.27
 4,106,300 16.46 16.79 15.70 21,700 152,500 -2.3
23/11/2021
16.46
 3,910,400 15.84 16.60 15.70 15,400 46,900 -0.5
22/11/2021
15.84
 6,736,700 17.03 17.27 15.84 92,900 223,400 -2.2
19/11/2021
17.03
 7,980,100 17.17 17.84 15.98 831,200 321,400 9.2
18/11/2021
17.17
 6,234,200 16.93 17.79 16.74 64,600 232,400 -3.1
17/11/2021
16.93
 3,024,300 17.12 17.12 16.84 0 123,800 -2.2
16/11/2021
17.12
 6,186,700 17.12 17.60 16.41 617,100 170,400 8.0
15/11/2021: Cổ tức tiền mặt tỉ lệ: 3%
15/11/2021
17.12
 7,929,400 16.89 17.50 16.65 25,300 142,800 -2.1
12/11/2021
16.89
 6,023,800 16.46 17.07 16.18 63,800 58,600 0.1
11/11/2021
16.46
 6,232,700 16.56 16.98 16.18 10,700 200,300 -3.4
10/11/2021
16.56
 10,410,000 15.53 16.56 15.39 201,400 10,100 3.3
09/11/2021
15.53
 4,045,600 15.48 15.86 15.34 31,800 23,400 0.1
08/11/2021
15.48
 4,680,500 15.34 15.72 15.20 127,300 95,000 0.5
05/11/2021
15.34
 2,747,200 15.20 15.44 15.06 36,400 26,100 0.2
04/11/2021
15.20
 4,248,000 15.06 15.48 14.78 105,700 6,600 1.6
03/11/2021
15.06
 9,223,500 16.18 16.42 15.06 19,100 144,400 -2.1
02/11/2021
16.18
 6,276,100 15.44 16.23 15.44 119,800 93,200 0.5
01/11/2021
15.44
 5,900,600 15.81 16.00 15.34 59,300 65,300 -0.1
29/10/2021
15.81
 5,530,600 15.44 16.32 15.48 79,300 63,900 0.2
28/10/2021
15.44
 4,160,900 15.53 15.72 15.39 6,100 141,000 -2.2
27/10/2021
15.53
 4,766,700 15.39 15.86 15.30 24,900 71,300 -0.8
26/10/2021
15.39
 3,823,100 15.30 15.44 14.97 166,400 25,100 2.3
25/10/2021
15.30
 4,325,000 15.44 15.72 15.16 5,600 39,900 -0.6
22/10/2021
15.44
 8,852,200 14.73 15.76 15.01 142,700 261,200 -1.9
21/10/2021
14.73
 3,813,500 14.31 14.83 14.22 117,800 3,000 1.8
20/10/2021
14.31
 3,864,400 14.41 14.64 14.03 42,400 16,600 0.4
19/10/2021
14.41
 3,489,600 14.31 14.73 14.03 84,400 1,700 1.3
18/10/2021
14.31
 4,106,400 14.64 14.87 14.31 100 32,300 -0.5
15/10/2021
14.64
 4,492,200 14.78 14.97 14.45 40,500 53,400 -0.2
14/10/2021
14.78
 4,537,500 14.64 15.11 14.64 135,500 28,000 1.7
13/10/2021
14.64
 2,859,700 14.73 14.87 14.55 17,000 31,300 -0.2

Chính sách bảo mật | Điều khoản sử dụng |