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)
31/08/2021
12.68
 4,195,500 13.10 13.10 12.63 24,400 34,300 -0.1
30/08/2021
13.10
 5,326,300 12.86 13.38 13.00 36,800 14,100 0.3
27/08/2021
12.86
 3,868,200 12.26 12.86 12.02 72,000 63,200 0.1
26/08/2021
12.26
 2,454,500 12.26 12.49 12.16 22,800 5,000 0.2
25/08/2021
12.26
 1,772,100 11.97 12.30 11.79 34,500 23,300 0.1
24/08/2021
11.97
 2,944,600 12.21 12.44 11.69 179,200 1,100 2.3
23/08/2021
12.21
 3,066,900 12.58 12.82 12.16 2,200 59,400 -0.8
20/08/2021
12.58
 7,313,700 13.00 13.33 12.26 101,000 67,600 0.4
19/08/2021
13.00
 5,922,400 12.54 13.00 12.26 217,500 1,000 2.9
18/08/2021
12.54
 3,857,900 12.35 12.68 12.16 59,400 0 0.8
17/08/2021
12.35
 4,078,000 12.72 12.72 12.26 8,900 14,500 -0.1
16/08/2021
12.72
 3,945,000 12.63 12.91 12.63 800 1,500 -0.0
13/08/2021
12.63
 6,461,900 12.49 12.91 12.21 40,000 2,000 -0.0
12/08/2021
12.49
 7,966,100 11.69 12.49 11.51 16,500 7,700 0.1
11/08/2021
11.69
 2,948,500 11.83 12.07 11.69 0 71,300 -0.9
10/08/2021
11.83
 5,444,100 11.51 11.93 11.41 100 58,300 -0.7
09/08/2021
11.51
 1,906,100 11.41 11.60 11.13 0 43,300 -0.5
06/08/2021
11.41
 1,847,200 11.04 11.41 10.90 11,200 15,900 -0.1
05/08/2021
11.04
 1,240,500 10.90 11.04 10.76 42,400 0 0.5
04/08/2021
10.90
 1,428,100 10.95 10.99 10.81 22,600 9,000 0.2
03/08/2021
10.95
 1,161,600 10.99 11.09 10.81 200 5,800 -0.1
02/08/2021
10.99
 1,766,500 10.76 11.09 10.57 5,600 18,500 -0.2
30/07/2021
10.76
 1,979,900 10.29 10.81 10.34 12,900 3,900 0.1
29/07/2021
10.29
 706,400 10.20 10.38 10.15 400 5,300 -0.1
28/07/2021
10.20
 499,500 10.15 10.24 10.10 1,500 6,200 -0.1
27/07/2021
10.15
 826,700 10.10 10.34 10.10 19,400 0 0.2
26/07/2021
10.10
 830,700 10.10 10.20 9.92 8,600 1,700 0.1
23/07/2021
10.10
 857,400 10.38 10.38 10.06 1,800 1,700 0.0
22/07/2021
10.38
 960,100 10.20 10.48 10.06 24,200 0 0.3
21/07/2021
10.20
 314,800 10.20 10.24 10.06 2,500 0 0.0
20/07/2021
10.20
 845,800 9.92 10.24 9.82 13,400 4,600 0.1
19/07/2021
9.92
 1,220,800 10.48 10.48 9.82 0 0 0
16/07/2021
10.48
 807,300 10.38 10.57 10.20 24,700 24,700 0.0
15/07/2021
10.38
 1,444,300 9.87 10.48 9.78 15,100 13,000 0.0
14/07/2021
9.87
 850,300 9.73 9.92 9.68 100 0 0.0
13/07/2021
9.73
 1,205,000 9.50 9.92 9.64 48,500 45,700 0.0
12/07/2021
9.50
 2,682,500 10.20 10.20 9.50 21,000 80,900 -0.6
09/07/2021
10.20
 938,300 10.34 10.48 9.92 500 21,800 -0.2
08/07/2021
10.34
 1,272,600 10.24 10.52 10.24 45,000 10,200 0.5
07/07/2021
10.24
 2,119,100 10.29 10.48 9.92 136,500 3,000 1.5
06/07/2021
10.29
 1,496,400 10.76 10.85 10.29 22,000 3,400 0.2
05/07/2021
10.76
 2,036,500 11.13 11.13 10.57 19,600 15,900 -0.1
02/07/2021
11.13
 3,567,000 11.32 11.41 10.95 7,000 46,500 -0.5
01/07/2021
11.32
 1,716,200 11.51 11.65 11.13 10,000 85,900 -0.9
30/06/2021
11.51
 2,870,000 11.46 11.88 11.46 32,900 27,200 0.1
29/06/2021
11.46
 1,711,500 11.46 11.55 11.41 17,800 0 0.2
28/06/2021
11.46
 1,382,800 11.55 11.69 11.41 0 41,900 -0.5
25/06/2021
11.55
 2,104,800 11.41 11.60 11.41 14,100 13,400 0.0
24/06/2021
11.41
 1,925,200 11.41 11.74 11.32 36,000 33,800 0.0
23/06/2021
11.41
 2,296,200 11.51 11.79 11.32 2,400 16,700 -0.2
22/06/2021
11.51
 5,108,300 11.88 11.97 11.41 14,100 106,700 -1.1
21/06/2021
11.88
 3,375,300 11.74 12.16 11.74 57,600 82,900 -0.3
18/06/2021
11.74
 3,167,300 11.60 11.88 11.65 16,000 150,800 -1.7
17/06/2021
11.60
 2,778,200 11.41 11.65 11.27 700 29,000 -0.3
16/06/2021
11.41
 3,860,600 11.09 11.55 11.13 46,500 22,000 0.3
15/06/2021
11.09
 1,964,500 10.85 11.13 10.90 17,300 0 0.2
14/06/2021
10.85
 2,960,200 11.09 11.23 10.85 31,100 4,700 0.3
11/06/2021
11.09
 3,338,000 10.81 11.23 10.76 47,700 21,500 0.3
10/06/2021
10.81
 3,063,700 10.95 11.09 10.71 30,300 587,300 -6.5
09/06/2021
10.95
 3,384,200 10.71 11.13 10.43 1,800 1,126,400 -13.0
08/06/2021
10.71
 3,711,700 10.71 11.13 10.66 46,000 740,700 -8.1
07/06/2021
10.71
 2,523,600 10.76 10.81 10.57 12,900 418,600 -4.7
04/06/2021
10.76
 2,124,700 10.85 10.95 10.62 6,900 432,400 -4.9
03/06/2021
10.85
 4,261,800 10.38 11.04 10.38 201,000 1,474,900 -14.6
02/06/2021
10.38
 1,222,400 10.38 10.38 10.24 63,300 281,300 -2.4
01/06/2021
10.38
 1,768,900 10.06 10.52 10.06 52,700 400,000 -3.8
31/05/2021
10.06
 2,568,100 10.34 10.34 9.82 0 429,600 -4.6
28/05/2021
10.34
 1,337,200 10.38 10.43 10.24 500 244,300 -2.7
27/05/2021
10.38
 1,427,500 10.38 10.48 10.29 0 265,200 -2.9
26/05/2021
10.38
 1,517,600 10.48 10.48 10.34 0 277,200 -3.1
25/05/2021
10.48
 1,298,500 10.71 10.81 10.43 20,200 347,300 -3.7
24/05/2021
10.71
 1,619,200 10.62 10.85 10.62 109,300 606,200 -5.7
21/05/2021
10.62
 2,486,500 10.10 10.76 9.96 62,600 459,400 -4.4
20/05/2021
10.10
 1,930,200 10.29 10.38 10.06 7,500 90,800 -0.9
19/05/2021
10.29
 3,935,900 10.62 10.62 10.15 4,800 605,200 -6.6
18/05/2021
10.62
 2,034,100 10.81 10.81 10.52 12,600 354,900 -3.9
17/05/2021
10.81
 2,268,300 11.04 11.18 10.57 5,700 470,300 -5.4
14/05/2021
11.04
 1,710,700 11.13 11.27 11.04 1,000 509,100 -6.0
13/05/2021
11.13
 1,687,700 11.37 11.55 11.09 8,400 443,300 -5.2
12/05/2021
11.37
 2,262,700 11.32 11.55 11.23 44,300 1,103,200 -12.8
11/05/2021
11.32
 1,664,300 11.13 11.60 11.13 14,000 184,700 -2.1
10/05/2021
11.13
 1,453,100 11.23 11.32 11.04 11,400 0 0.1
07/05/2021
11.23
 1,473,600 11.55 11.60 11.13 2,900 9,100 -0.1
06/05/2021
11.55
 1,549,600 11.79 12.07 11.55 1,200 60,200 -0.7
05/05/2021
11.79
 1,818,700 11.18 11.88 11.27 54,800 3,000 0.6
04/05/2021
11.18
 1,180,000 11.46 11.46 10.95 200 22,900 -0.3
29/04/2021
11.46
 648,400 11.46 11.60 11.41 0 0 0
28/04/2021
11.46
 864,500 11.32 11.65 11.32 53,800 0 0.7
27/04/2021
11.32
 1,146,200 11.37 11.41 10.99 19,600 17,300 0.0
26/04/2021
11.37
 1,476,600 11.88 12.07 11.37 0 102,000 -1.3
23/04/2021
11.88
 1,670,300 11.37 11.88 11.13 114,200 9,800 1.3
22/04/2021
11.37
 3,679,000 12.21 12.21 11.37 0 104,400 -1.3
20/04/2021
12.21
 2,075,000 12.44 12.63 12.16 9,000 40,800 -0.4
19/04/2021
12.44
 1,808,200 12.35 12.63 12.16 39,000 0 0.5
16/04/2021
12.35
 2,634,700 12.91 13.00 12.07 600 26,100 -0.3
15/04/2021
12.91
 2,984,500 13.33 13.52 12.91 50,100 90,500 -0.6
14/04/2021
13.33
 2,095,600 13.47 13.47 13.14 20,500 84,000 -0.9
13/04/2021
13.47
 2,606,300 13.80 13.85 13.38 6,600 31,900 -0.4
12/04/2021
13.80
 2,035,200 13.85 13.99 13.61 0 61,300 -0.9
09/04/2021
13.85
 2,670,400 13.66 14.17 13.56 700 32,200 -0.5

Chính sách bảo mật | Điều khoản sử dụng |