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)
13/07/2021
9.97
 1,205,000 9.73 10.17 9.88 48,500 45,700 0.0
12/07/2021
9.73
 2,682,500 10.45 10.45 9.73 21,000 80,900 -0.6
09/07/2021
10.45
 938,300 10.60 10.74 10.17 500 21,800 -0.2
08/07/2021
10.60
 1,272,600 10.50 10.79 10.50 45,000 10,200 0.5
07/07/2021
10.50
 2,119,100 10.55 10.74 10.17 136,500 3,000 1.5
06/07/2021
10.55
 1,496,400 11.03 11.12 10.55 22,000 3,400 0.2
05/07/2021
11.03
 2,036,500 11.41 11.41 10.84 19,600 15,900 -0.1
02/07/2021
11.41
 3,567,000 11.60 11.70 11.22 7,000 46,500 -0.5
01/07/2021
11.60
 1,716,200 11.80 11.94 11.41 10,000 85,900 -0.9
30/06/2021
11.80
 2,870,000 11.75 12.18 11.75 32,900 27,200 0.1
29/06/2021
11.75
 1,711,500 11.75 11.84 11.70 17,800 0 0.2
28/06/2021
11.75
 1,382,800 11.84 11.99 11.70 0 41,900 -0.5
25/06/2021
11.84
 2,104,800 11.70 11.89 11.70 14,100 13,400 0.0
24/06/2021
11.70
 1,925,200 11.70 12.04 11.60 36,000 33,800 0.0
23/06/2021
11.70
 2,296,200 11.80 12.08 11.60 2,400 16,700 -0.2
22/06/2021
11.80
 5,108,300 12.18 12.28 11.70 14,100 106,700 -1.1
21/06/2021
12.18
 3,375,300 12.04 12.47 12.04 57,600 82,900 -0.3
18/06/2021
12.04
 3,167,300 11.89 12.18 11.94 16,000 150,800 -1.7
17/06/2021
11.89
 2,778,200 11.70 11.94 11.56 700 29,000 -0.3
16/06/2021
11.70
 3,860,600 11.36 11.84 11.41 46,500 22,000 0.3
15/06/2021
11.36
 1,964,500 11.12 11.41 11.17 17,300 0 0.2
14/06/2021
11.12
 2,960,200 11.36 11.51 11.12 31,100 4,700 0.3
11/06/2021
11.36
 3,338,000 11.08 11.51 11.03 47,700 21,500 0.3
10/06/2021
11.08
 3,063,700 11.22 11.36 10.98 30,300 587,300 -6.5
09/06/2021
11.22
 3,384,200 10.98 11.41 10.69 1,800 1,126,400 -13.0
08/06/2021
10.98
 3,711,700 10.98 11.41 10.93 46,000 740,700 -8.1
07/06/2021
10.98
 2,523,600 11.03 11.08 10.84 12,900 418,600 -4.7
04/06/2021
11.03
 2,124,700 11.12 11.22 10.89 6,900 432,400 -4.9
03/06/2021
11.12
 4,261,800 10.65 11.32 10.65 201,000 1,474,900 -14.6
02/06/2021
10.65
 1,222,400 10.65 10.65 10.50 63,300 281,300 -2.4
01/06/2021
10.65
 1,768,900 10.31 10.79 10.31 52,700 400,000 -3.8
31/05/2021
10.31
 2,568,100 10.60 10.60 10.07 0 429,600 -4.6
28/05/2021
10.60
 1,337,200 10.65 10.69 10.50 500 244,300 -2.7
27/05/2021
10.65
 1,427,500 10.65 10.74 10.55 0 265,200 -2.9
26/05/2021
10.65
 1,517,600 10.74 10.74 10.60 0 277,200 -3.1
25/05/2021
10.74
 1,298,500 10.98 11.08 10.69 20,200 347,300 -3.7
24/05/2021
10.98
 1,619,200 10.89 11.12 10.89 109,300 606,200 -5.7
21/05/2021
10.89
 2,486,500 10.36 11.03 10.21 62,600 459,400 -4.4
20/05/2021
10.36
 1,930,200 10.55 10.65 10.31 7,500 90,800 -0.9
19/05/2021
10.55
 3,935,900 10.89 10.89 10.41 4,800 605,200 -6.6
18/05/2021
10.89
 2,034,100 11.08 11.08 10.79 12,600 354,900 -3.9
17/05/2021
11.08
 2,268,300 11.32 11.46 10.84 5,700 470,300 -5.4
14/05/2021
11.32
 1,710,700 11.41 11.56 11.32 1,000 509,100 -6.0
13/05/2021
11.41
 1,687,700 11.65 11.84 11.36 8,400 443,300 -5.2
12/05/2021
11.65
 2,262,700 11.60 11.84 11.51 44,300 1,103,200 -12.8
11/05/2021
11.60
 1,664,300 11.41 11.89 11.41 14,000 184,700 -2.1
10/05/2021
11.41
 1,453,100 11.51 11.60 11.32 11,400 0 0.1
07/05/2021
11.51
 1,473,600 11.84 11.89 11.41 2,900 9,100 -0.1
06/05/2021
11.84
 1,549,600 12.08 12.37 11.84 1,200 60,200 -0.7
05/05/2021
12.08
 1,818,700 11.46 12.18 11.56 54,800 3,000 0.6
04/05/2021
11.46
 1,180,000 11.75 11.75 11.22 200 22,900 -0.3
29/04/2021
11.75
 648,400 11.75 11.89 11.70 0 0 0
28/04/2021
11.75
 864,500 11.60 11.94 11.60 53,800 0 0.7
27/04/2021
11.60
 1,146,200 11.65 11.70 11.27 19,600 17,300 0.0
26/04/2021
11.65
 1,476,600 12.18 12.37 11.65 0 102,000 -1.3
23/04/2021
12.18
 1,670,300 11.65 12.18 11.41 114,200 9,800 1.3
22/04/2021
11.65
 3,679,000 12.52 12.52 11.65 0 104,400 -1.3
20/04/2021
12.52
 2,075,000 12.76 12.95 12.47 9,000 40,800 -0.4
19/04/2021
12.76
 1,808,200 12.66 12.95 12.47 39,000 0 0.5
16/04/2021
12.66
 2,634,700 13.23 13.33 12.37 600 26,100 -0.3
15/04/2021
13.23
 2,984,500 13.67 13.86 13.23 50,100 90,500 -0.6
14/04/2021
13.67
 2,095,600 13.81 13.81 13.47 20,500 84,000 -0.9
13/04/2021
13.81
 2,606,300 14.15 14.19 13.71 6,600 31,900 -0.4
12/04/2021
14.15
 2,035,200 14.19 14.34 13.95 0 61,300 -0.9
09/04/2021
14.19
 2,670,400 14.00 14.53 13.91 700 32,200 -0.5
08/04/2021
14.00
 2,273,700 14.05 14.15 13.95 60,300 2,000 0.9
07/04/2021
14.05
 2,117,900 13.76 14.10 13.81 121,700 0 1.8
06/04/2021
13.76
 1,829,800 13.76 14.05 13.71 19,200 0 0.3
05/04/2021
13.76
 2,730,100 14.00 14.05 13.67 8,400 0 0.1
02/04/2021
14.00
 1,951,200 14.10 14.39 13.95 7,900 400 0.1
01/04/2021
14.10
 1,813,900 14.10 14.19 13.91 800 90,500 -1.3
31/03/2021
14.10
 3,688,000 13.95 14.53 13.91 0 85,400 -1.3
30/03/2021
13.95
 2,662,000 13.86 14.10 13.76 2,600 900 0.0
29/03/2021
13.86
 2,434,600 13.43 13.86 13.33 118,800 600 1.7
26/03/2021
13.43
 2,649,100 13.52 13.52 12.85 95,700 100 1.3
25/03/2021
13.52
 1,941,600 13.47 13.76 13.38 42,400 30,000 0.2
24/03/2021
13.47
 2,797,700 13.86 13.91 13.43 3,000 155,300 -2.2
23/03/2021
13.86
 2,857,400 14.15 14.29 13.71 12,800 2,100 0.2
22/03/2021
14.15
 3,125,500 13.81 14.39 13.91 108,400 500 1.6
19/03/2021
13.81
 3,067,000 14.05 14.19 13.67 5,600 13,700 -0.1
18/03/2021
14.05
 3,126,700 14.34 14.58 14.05 4,000 119,500 -1.7
17/03/2021
14.34
 2,812,600 14.58 14.72 14.19 62,600 13,600 0.7
16/03/2021
14.58
 6,468,200 14.15 14.72 14.05 962,400 2,700 14.4
15/03/2021
14.15
 3,074,200 14.10 14.19 13.95 691,000 0 10.1
12/03/2021
14.10
 5,017,300 14.05 14.39 13.95 864,000 911,200 -0.7
11/03/2021
14.05
 5,067,500 13.81 14.10 13.71 675,800 1,201,100 -7.6
10/03/2021
13.81
 3,606,700 14.10 14.10 13.71 635,200 889,550 -3.7
09/03/2021
14.10
 6,308,500 13.76 14.48 13.62 28,800 1,057,800 -15.2
08/03/2021
13.76
 9,235,300 12.90 13.76 13.04 117,500 16,000 1.4
05/03/2021
12.90
 2,726,100 12.61 12.90 12.28 331,400 95,200 3.1
04/03/2021
12.61
 2,577,900 13.04 13.09 12.32 1,300 3,900 -0.0
03/03/2021
13.04
 5,022,500 12.66 13.19 12.76 26,200 29,000 -0.0
02/03/2021
12.66
 3,312,400 12.37 12.76 12.28 2,600 101,500 -1.3
01/03/2021
12.37
 2,549,500 11.60 12.37 11.70 92,000 500 1.1
26/02/2021
11.60
 1,431,400 11.65 11.75 11.32 19,700 11,900 0.1
25/02/2021
11.65
 1,480,500 11.60 11.80 11.32 6,000 45,300 -0.5
24/02/2021
11.60
 2,132,600 11.89 12.04 11.46 0 84,100 -1.0
23/02/2021
11.89
 1,448,500 12.04 12.04 11.80 1,500 49,300 -0.6
22/02/2021
12.04
 2,420,800 12.04 12.18 11.84 0 130,400 -1.6
19/02/2021
12.04
 2,478,900 11.80 12.18 11.60 0 89,300 -1.1

Chính sách bảo mật | Điều khoản sử dụng |