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
(2025-11-05) 		-0.20 -1.30% 12,334,800 2,300 -0.1
14.65
15.60
15.35
2 tháng
(2025-10-06) 		-2.20 -12.64% 42,952,600 76,800 1.2
14.65
17.50
15.35
3 tháng
(2025-09-08) 		-1.80 -10.59% 91,714,200 -666,300 -12.1
14.65
19.20
15.35
6 tháng
(2025-06-09) 		1.30 9.35% 320,497,700 2,081,531 39.4
13.45
19.70
15.35
12 tháng
(2024-12-10) 		2.55 20.16% 479,417,500 2,540,857 40.8
11.15
19.70
15.35
24 tháng
(2023-12-18) 		1.40 10.13% 745,747,700 -2,033,993 -29.2
11.15
19.70
15.35
36 tháng
(2022-12-21) 		6.35 71.81% 1,536,011,600 347,581 -5.1
8.69
19.70
15.35
60 tháng
(2020-12-31) 		2.25 17.40% 3,284,488,060 -33,270,780 -429.6
6.18
35.11
15.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2021
21.75
 5,438,400 20.33 21.75 19.90 1,200 4,200 -0.1
01/12/2021
20.33
 12,773,600 20.72 21.41 19.80 43,900 76,700 -0.7
30/11/2021
20.72
 9,630,300 19.41 20.72 19.70 6,400 72,700 -1.4
29/11/2021
19.41
 8,529,000 18.14 19.41 18.53 5,400 247,600 -1.6
26/11/2021
18.14
 8,817,400 16.97 18.14 17.02 400,000 88,700 5.8
25/11/2021
16.97
 3,388,700 16.68 17.16 16.58 35,800 66,000 -0.5
24/11/2021
16.68
 4,106,300 16.87 17.21 16.09 21,700 152,500 -2.3
23/11/2021
16.87
 3,910,400 16.24 17.02 16.09 15,400 46,900 -0.5
22/11/2021
16.24
 6,736,700 17.46 17.70 16.24 92,900 223,400 -2.2
19/11/2021
17.46
 7,980,100 17.60 18.29 16.38 831,200 321,400 9.2
18/11/2021
17.60
 6,234,200 17.36 18.24 17.16 64,600 232,400 -3.1
17/11/2021
17.36
 3,024,300 17.55 17.55 17.26 0 123,800 -2.2
16/11/2021
17.55
 6,186,700 17.55 18.04 16.82 617,100 170,400 8.0
15/11/2021: Cổ tức tiền mặt tỉ lệ: 3%
15/11/2021
17.55
 7,929,400 17.31 17.94 17.07 25,300 142,800 -2.1
12/11/2021
17.31
 6,023,800 16.88 17.50 16.59 63,800 58,600 0.1
11/11/2021
16.88
 6,232,700 16.98 17.41 16.59 10,700 200,300 -3.4
10/11/2021
16.98
 10,410,000 15.92 16.98 15.78 201,400 10,100 3.3
09/11/2021
15.92
 4,045,600 15.87 16.26 15.73 31,800 23,400 0.1
08/11/2021
15.87
 4,680,500 15.73 16.11 15.58 127,300 95,000 0.5
05/11/2021
15.73
 2,747,200 15.58 15.82 15.44 36,400 26,100 0.2
04/11/2021
15.58
 4,248,000 15.44 15.87 15.15 105,700 6,600 1.6
03/11/2021
15.44
 9,223,500 16.59 16.83 15.44 19,100 144,400 -2.1
02/11/2021
16.59
 6,276,100 15.82 16.64 15.82 119,800 93,200 0.5
01/11/2021
15.82
 5,900,600 16.21 16.40 15.73 59,300 65,300 -0.1
29/10/2021
16.21
 5,530,600 15.82 16.74 15.87 79,300 63,900 0.2
28/10/2021
15.82
 4,160,900 15.92 16.11 15.78 6,100 141,000 -2.2
27/10/2021
15.92
 4,766,700 15.78 16.26 15.68 24,900 71,300 -0.8
26/10/2021
15.78
 3,823,100 15.68 15.82 15.34 166,400 25,100 2.3
25/10/2021
15.68
 4,325,000 15.82 16.11 15.54 5,600 39,900 -0.6
22/10/2021
15.82
 8,852,200 15.11 16.16 15.39 142,700 261,200 -1.9
21/10/2021
15.11
 3,813,500 14.67 15.20 14.58 117,800 3,000 1.8
20/10/2021
14.67
 3,864,400 14.77 15.01 14.39 42,400 16,600 0.4
19/10/2021
14.77
 3,489,600 14.67 15.11 14.39 84,400 1,700 1.3
18/10/2021
14.67
 4,106,400 15.01 15.25 14.67 100 32,300 -0.5
15/10/2021
15.01
 4,492,200 15.15 15.34 14.82 40,500 53,400 -0.2
14/10/2021
15.15
 4,537,500 15.01 15.49 15.01 135,500 28,000 1.7
13/10/2021
15.01
 2,859,700 15.11 15.25 14.91 17,000 31,300 -0.2
12/10/2021
15.11
 7,199,500 14.72 15.30 14.67 172,700 122,400 0.8
11/10/2021
14.72
 6,080,600 14.72 15.06 14.63 169,700 18,700 2.3
08/10/2021
14.72
 4,105,900 14.96 15.06 14.67 24,500 197,900 -2.7
07/10/2021
14.96
 6,900,600 14.82 15.34 14.82 122,400 61,000 1.0
06/10/2021
14.82
 14,758,700 13.86 14.82 13.95 176,700 174,300 0.1
05/10/2021
13.86
 2,380,800 13.95 14.15 13.81 1,700 31,800 -0.4
04/10/2021
13.95
 6,915,000 13.43 14.19 13.33 178,700 16,700 2.3
01/10/2021
13.43
 2,046,600 13.33 13.52 13.14 308,291 296,991 0.2
30/09/2021
13.33
 1,670,400 13.43 13.62 13.28 0 100 -0.0
29/09/2021
13.43
 3,819,600 12.95 13.62 12.95 9,100 0 0.1
28/09/2021
12.95
 2,201,800 12.66 13.04 12.56 153,200 100 2.1
27/09/2021
12.66
 3,443,100 13.28 13.33 12.66 1,000 53,700 -0.7
24/09/2021
13.28
 3,168,300 13.38 13.52 13.23 1,100 47,100 -0.6
23/09/2021
13.38
 2,870,700 13.52 13.76 13.33 3,000 400 0.0
22/09/2021
13.52
 3,410,200 13.14 13.62 13.14 43,300 0 0.6
21/09/2021
13.14
 4,880,900 13.28 13.28 12.80 56,200 25,100 0.4
20/09/2021
13.28
 5,810,100 13.81 13.91 13.19 1,400 70,800 -1.0
17/09/2021
13.81
 3,729,800 13.76 14.15 13.71 2,900 45,100 -0.6
16/09/2021
13.76
 3,744,600 13.91 14.34 13.71 500 5,700 -0.1
15/09/2021
13.91
 6,539,600 13.04 13.95 12.95 71,100 500 1.0
14/09/2021
13.04
 2,730,000 13.14 13.43 13.04 44,200 18,200 0.4
13/09/2021
13.14
 4,136,300 13.38 13.43 13.09 0 57,700 -0.8
10/09/2021
13.38
 4,105,100 13.62 14.00 13.33 1,000 94,000 -1.3
09/09/2021
13.62
 3,036,800 13.28 13.76 13.14 18,200 1,700 0.2
08/09/2021
13.28
 5,071,100 13.67 13.71 13.23 8,700 204,400 -2.7
07/09/2021
13.67
 5,162,500 14.19 14.24 13.52 0 328,200 -4.7
06/09/2021
14.19
 9,147,000 13.52 14.43 13.71 194,000 121,500 1.1
01/09/2021
13.52
 4,812,300 13.00 13.67 12.85 126,100 3,200 1.7
31/08/2021
13.00
 4,195,500 13.43 13.43 12.95 24,400 34,300 -0.1
30/08/2021
13.43
 5,326,300 13.19 13.71 13.33 36,800 14,100 0.3
27/08/2021
13.19
 3,868,200 12.56 13.19 12.32 72,000 63,200 0.1
26/08/2021
12.56
 2,454,500 12.56 12.80 12.47 22,800 5,000 0.2
25/08/2021
12.56
 1,772,100 12.28 12.61 12.08 34,500 23,300 0.1
24/08/2021
12.28
 2,944,600 12.52 12.76 11.99 179,200 1,100 2.3
23/08/2021
12.52
 3,066,900 12.90 13.14 12.47 2,200 59,400 -0.8
20/08/2021
12.90
 7,313,700 13.33 13.67 12.56 101,000 67,600 0.4
19/08/2021
13.33
 5,922,400 12.85 13.33 12.56 217,500 1,000 2.9
18/08/2021
12.85
 3,857,900 12.66 13.00 12.47 59,400 0 0.8
17/08/2021
12.66
 4,078,000 13.04 13.04 12.56 8,900 14,500 -0.1
16/08/2021
13.04
 3,945,000 12.95 13.23 12.95 800 1,500 -0.0
13/08/2021
12.95
 6,461,900 12.80 13.23 12.52 40,000 2,000 -0.0
12/08/2021
12.80
 7,966,100 11.99 12.80 11.80 16,500 7,700 0.1
11/08/2021
11.99
 2,948,500 12.13 12.37 11.99 0 71,300 -0.9
10/08/2021
12.13
 5,444,100 11.80 12.23 11.70 100 58,300 -0.7
09/08/2021
11.80
 1,906,100 11.70 11.89 11.41 0 43,300 -0.5
06/08/2021
11.70
 1,847,200 11.32 11.70 11.17 11,200 15,900 -0.1
05/08/2021
11.32
 1,240,500 11.17 11.32 11.03 42,400 0 0.5
04/08/2021
11.17
 1,428,100 11.22 11.27 11.08 22,600 9,000 0.2
03/08/2021
11.22
 1,161,600 11.27 11.36 11.08 200 5,800 -0.1
02/08/2021
11.27
 1,766,500 11.03 11.36 10.84 5,600 18,500 -0.2
30/07/2021
11.03
 1,979,900 10.55 11.08 10.60 12,900 3,900 0.1
29/07/2021
10.55
 706,400 10.45 10.65 10.41 400 5,300 -0.1
28/07/2021
10.45
 499,500 10.41 10.50 10.36 1,500 6,200 -0.1
27/07/2021
10.41
 826,700 10.36 10.60 10.36 19,400 0 0.2
26/07/2021
10.36
 830,700 10.36 10.45 10.17 8,600 1,700 0.1
23/07/2021
10.36
 857,400 10.65 10.65 10.31 1,800 1,700 0.0
22/07/2021
10.65
 960,100 10.45 10.74 10.31 24,200 0 0.3
21/07/2021
10.45
 314,800 10.45 10.50 10.31 2,500 0 0.0
20/07/2021
10.45
 845,800 10.17 10.50 10.07 13,400 4,600 0.1
19/07/2021
10.17
 1,220,800 10.74 10.74 10.07 0 0 0
16/07/2021
10.74
 807,300 10.65 10.84 10.45 24,700 24,700 0.0
15/07/2021
10.65
 1,444,300 10.12 10.74 10.02 15,100 13,000 0.0
14/07/2021
10.12
 850,300 9.97 10.17 9.93 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |