CTCP FECON (fcn)

13.15
-0.05
(-0.38%)
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
(2026-03-30) 		0.25 1.93% 21,104,900 -70,600 3.0
12.80
13.90
13.15
2 tháng
(2026-03-02) 		0.15 1.15% 44,851,200 228,200 6.4
11.20
13.90
13.15
3 tháng
(2026-01-29) 		-0.60 -4.35% 55,042,300 -590,800 -4.9
11.20
14.50
13.15
6 tháng
(2025-10-31) 		-1.97 -12.98% 119,969,100 -2,301,900 -31.0
11.20
16.65
13.15
12 tháng
(2025-05-05) 		-0.85 -6.03% 462,345,200 224,431 11.0
11.20
19.22
13.15
24 tháng
(2024-05-09) 		-2.21 -14.35% 653,071,900 -755,743 -3.5
10.88
19.22
13.15
36 tháng
(2023-05-15) 		0.95 7.73% 1,416,240,800 -3,210,893 -49.1
10.88
19.22
13.15
60 tháng
(2021-05-25) 		2.72 25.98% 3,134,648,600 -8,840,010 -112.8
6.02
34.25
13.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/04/2022
27.83
 3,852,400 26.87 27.83 26.35 5,000 2,000 0.1
12/04/2022
26.87
 5,242,700 26.68 27.87 26.54 12,500 24,100 -0.3
08/04/2022
26.68
 4,700,200 26.45 27.54 26.26 291,800 0 8.2
07/04/2022
26.45
 4,141,900 27.16 27.54 26.40 69,000 22,800 1.3
06/04/2022
27.16
 7,660,100 28.25 28.78 26.92 17,300 70,400 -1.6
05/04/2022
28.25
 7,585,100 27.02 28.49 26.83 37,000 38,400 -0.1
04/04/2022
27.02
 6,585,400 26.49 27.49 26.35 39,000 77,900 -1.1
01/04/2022
26.49
 3,998,000 25.88 26.54 25.31 190,800 32,700 4.3
31/03/2022
25.88
 3,139,900 25.97 26.45 25.73 6,800 18,300 -0.3
30/03/2022
25.97
 5,937,700 26.35 27.07 25.40 15,900 159,400 -3.9
29/03/2022
26.35
 2,724,000 25.73 26.40 25.73 84,900 2,400 2.3
28/03/2022
25.73
 6,645,200 26.54 26.54 24.73 21,400 5,700 0.4
25/03/2022
26.54
 3,068,800 26.73 27.16 26.54 18,700 13,500 0.1
24/03/2022
26.73
 5,750,400 25.69 27.21 25.35 81,500 2,900 2.2
23/03/2022
25.69
 6,154,300 26.26 26.54 25.69 13,000 49,800 -1.0
22/03/2022
26.26
 6,248,300 26.73 27.49 26.16 15,400 1,400 0.4
21/03/2022
26.73
 4,671,200 26.02 27.21 26.21 3,600 8,600 -0.1
18/03/2022
26.02
 7,337,900 25.02 26.26 25.02 104,300 4,200 2.7
17/03/2022
25.02
 3,353,700 24.97 25.64 24.83 7,200 18,800 -0.3
16/03/2022
24.97
 5,813,800 24.97 25.88 24.97 7,000 29,400 -0.6
15/03/2022
24.97
 7,055,600 23.35 24.97 23.40 8,000 36,300 -0.7
14/03/2022
23.35
 3,872,200 23.02 23.83 22.83 10,800 3,200 0.2
11/03/2022
23.02
 3,864,700 23.12 23.93 22.74 32,400 300 0.8
10/03/2022
23.12
 2,016,000 22.50 23.69 23.07 3,200 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |