CTCP FECON (fcn)

14
0.20
(1.45%)
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
(2025-12-29) 		-1 -6.73% 21,685,000 -1,107,400 -16.0
13.80
14.90
13.80
2 tháng
(2025-11-28) 		-0.54 -3.74% 49,491,600 -1,533,900 -23.2
13.80
16.65
13.80
3 tháng
(2025-10-29) 		-1.56 -10.14% 65,137,300 -1,519,300 -23.3
13.80
16.65
13.80
6 tháng
(2025-07-31) 		-0.73 -5.03% 274,637,500 -456,269 -4.3
13.80
19.22
13.80
12 tháng
(2025-02-03) 		-0.49 -3.41% 498,458,300 942,075 16.3
10.88
19.22
13.80
24 tháng
(2024-02-07) 		0.19 1.41% 742,181,500 -2,633,343 -39.3
10.88
19.22
13.80
36 tháng
(2023-02-13) 		3.87 38.83% 1,487,811,400 -1,899,738 -36.1
9.98
19.22
13.80
60 tháng
(2021-02-22) 		2.11 17.97% 3,243,319,500 -12,999,760 -163.4
6.02
34.25
13.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/10/2021
14.73
 7,199,500 14.36 14.92 14.31 172,700 122,400 0.8
11/10/2021
14.36
 6,080,600 14.36 14.69 14.27 169,700 18,700 2.3
08/10/2021
14.36
 4,105,900 14.59 14.69 14.31 24,500 197,900 -2.7
07/10/2021
14.59
 6,900,600 14.45 14.97 14.45 122,400 61,000 1.0
06/10/2021
14.45
 14,758,700 13.52 14.45 13.61 176,700 174,300 0.1
05/10/2021
13.52
 2,380,800 13.61 13.80 13.47 1,700 31,800 -0.4
04/10/2021
13.61
 6,915,000 13.10 13.85 13.00 178,700 16,700 2.3
01/10/2021
13.10
 2,046,600 13.00 13.19 12.82 308,291 296,991 0.2
30/09/2021
13.00
 1,670,400 13.10 13.28 12.96 0 100 -0.0
29/09/2021
13.10
 3,819,600 12.63 13.28 12.63 9,100 0 0.1
28/09/2021
12.63
 2,201,800 12.35 12.72 12.26 153,200 100 2.1
27/09/2021
12.35
 3,443,100 12.96 13.00 12.35 1,000 53,700 -0.7
24/09/2021
12.96
 3,168,300 13.05 13.19 12.91 1,100 47,100 -0.6
23/09/2021
13.05
 2,870,700 13.19 13.42 13.00 3,000 400 0.0
22/09/2021
13.19
 3,410,200 12.82 13.28 12.82 43,300 0 0.6
21/09/2021
12.82
 4,880,900 12.96 12.96 12.49 56,200 25,100 0.4
20/09/2021
12.96
 5,810,100 13.47 13.56 12.86 1,400 70,800 -1.0
17/09/2021
13.47
 3,729,800 13.42 13.80 13.38 2,900 45,100 -0.6
16/09/2021
13.42
 3,744,600 13.56 13.99 13.38 500 5,700 -0.1
15/09/2021
13.56
 6,539,600 12.72 13.61 12.63 71,100 500 1.0
14/09/2021
12.72
 2,730,000 12.82 13.10 12.72 44,200 18,200 0.4
13/09/2021
12.82
 4,136,300 13.05 13.10 12.77 0 57,700 -0.8
10/09/2021
13.05
 4,105,100 13.28 13.66 13.00 1,000 94,000 -1.3
09/09/2021
13.28
 3,036,800 12.96 13.42 12.82 18,200 1,700 0.2
08/09/2021
12.96
 5,071,100 13.33 13.38 12.91 8,700 204,400 -2.7
07/09/2021
13.33
 5,162,500 13.85 13.89 13.19 0 328,200 -4.7
06/09/2021
13.85
 9,147,000 13.19 14.08 13.38 194,000 121,500 1.1
01/09/2021
13.19
 4,812,300 12.68 13.33 12.54 126,100 3,200 1.7

Chính sách bảo mật | Điều khoản sử dụng |