CTCP FECON (fcn)

11.95
0.05
(0.42%)
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
(2026-05-13) 		-1.30 -9.85% 11,100,800 -29,000 0
11.90
13.20
11.95
2 tháng
(2026-04-13) 		-1.95 -14.08% 26,790,500 -979,238 0
11.90
13.85
11.95
3 tháng
(2026-03-16) 		-0.65 -5.18% 46,385,100 -248,838 4.6
11.80
13.90
11.95
6 tháng
(2025-12-15) 		-3.27 -21.55% 108,403,300 -2,638,738 -30.2
11.20
16.65
11.95
12 tháng
(2025-06-17) 		-1.56 -11.60% 433,023,900 -318,007 12.2
11.20
19.22
11.95
24 tháng
(2024-06-24) 		-1.41 -10.63% 631,188,100 -679,381 2.8
10.88
19.22
11.95
36 tháng
(2023-06-28) 		-3.65 -23.45% 1,270,413,500 -4,368,831 -60.4
10.88
19.22
11.95
60 tháng
(2021-07-08) 		1.56 15.12% 3,070,404,100 -2,415,948 -35.3
6.02
34.25
11.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |