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)
26/11/2021
17.69
 8,817,400 16.55 17.69 16.60 400,000 88,700 5.8
25/11/2021
16.55
 3,388,700 16.27 16.74 16.17 35,800 66,000 -0.5
24/11/2021
16.27
 4,106,300 16.46 16.79 15.70 21,700 152,500 -2.3
23/11/2021
16.46
 3,910,400 15.84 16.60 15.70 15,400 46,900 -0.5
22/11/2021
15.84
 6,736,700 17.03 17.27 15.84 92,900 223,400 -2.2
19/11/2021
17.03
 7,980,100 17.17 17.84 15.98 831,200 321,400 9.2
18/11/2021
17.17
 6,234,200 16.93 17.79 16.74 64,600 232,400 -3.1
17/11/2021
16.93
 3,024,300 17.12 17.12 16.84 0 123,800 -2.2
16/11/2021
17.12
 6,186,700 17.12 17.60 16.41 617,100 170,400 8.0
15/11/2021: Cổ tức tiền mặt tỉ lệ: 3%
15/11/2021
17.12
 7,929,400 16.89 17.50 16.65 25,300 142,800 -2.1
12/11/2021
16.89
 6,023,800 16.46 17.07 16.18 63,800 58,600 0.1
11/11/2021
16.46
 6,232,700 16.56 16.98 16.18 10,700 200,300 -3.4
10/11/2021
16.56
 10,410,000 15.53 16.56 15.39 201,400 10,100 3.3
09/11/2021
15.53
 4,045,600 15.48 15.86 15.34 31,800 23,400 0.1
08/11/2021
15.48
 4,680,500 15.34 15.72 15.20 127,300 95,000 0.5
05/11/2021
15.34
 2,747,200 15.20 15.44 15.06 36,400 26,100 0.2
04/11/2021
15.20
 4,248,000 15.06 15.48 14.78 105,700 6,600 1.6
03/11/2021
15.06
 9,223,500 16.18 16.42 15.06 19,100 144,400 -2.1
02/11/2021
16.18
 6,276,100 15.44 16.23 15.44 119,800 93,200 0.5
01/11/2021
15.44
 5,900,600 15.81 16.00 15.34 59,300 65,300 -0.1
29/10/2021
15.81
 5,530,600 15.44 16.32 15.48 79,300 63,900 0.2
28/10/2021
15.44
 4,160,900 15.53 15.72 15.39 6,100 141,000 -2.2
27/10/2021
15.53
 4,766,700 15.39 15.86 15.30 24,900 71,300 -0.8
26/10/2021
15.39
 3,823,100 15.30 15.44 14.97 166,400 25,100 2.3
25/10/2021
15.30
 4,325,000 15.44 15.72 15.16 5,600 39,900 -0.6
22/10/2021
15.44
 8,852,200 14.73 15.76 15.01 142,700 261,200 -1.9
21/10/2021
14.73
 3,813,500 14.31 14.83 14.22 117,800 3,000 1.8
20/10/2021
14.31
 3,864,400 14.41 14.64 14.03 42,400 16,600 0.4
19/10/2021
14.41
 3,489,600 14.31 14.73 14.03 84,400 1,700 1.3
18/10/2021
14.31
 4,106,400 14.64 14.87 14.31 100 32,300 -0.5
15/10/2021
14.64
 4,492,200 14.78 14.97 14.45 40,500 53,400 -0.2
14/10/2021
14.78
 4,537,500 14.64 15.11 14.64 135,500 28,000 1.7
13/10/2021
14.64
 2,859,700 14.73 14.87 14.55 17,000 31,300 -0.2
12/10/2021
14.73
 7,199,500 14.36 14.92 14.31 172,700 122,400 0.8
11/10/2021
14.36
 6,080,600 14.36 14.69 14.27 169,700 18,700 2.3
08/10/2021
14.36
 4,105,900 14.59 14.69 14.31 24,500 197,900 -2.7
07/10/2021
14.59
 6,900,600 14.45 14.97 14.45 122,400 61,000 1.0
06/10/2021
14.45
 14,758,700 13.52 14.45 13.61 176,700 174,300 0.1
05/10/2021
13.52
 2,380,800 13.61 13.80 13.47 1,700 31,800 -0.4
04/10/2021
13.61
 6,915,000 13.10 13.85 13.00 178,700 16,700 2.3
01/10/2021
13.10
 2,046,600 13.00 13.19 12.82 308,291 296,991 0.2
30/09/2021
13.00
 1,670,400 13.10 13.28 12.96 0 100 -0.0
29/09/2021
13.10
 3,819,600 12.63 13.28 12.63 9,100 0 0.1
28/09/2021
12.63
 2,201,800 12.35 12.72 12.26 153,200 100 2.1
27/09/2021
12.35
 3,443,100 12.96 13.00 12.35 1,000 53,700 -0.7
24/09/2021
12.96
 3,168,300 13.05 13.19 12.91 1,100 47,100 -0.6
23/09/2021
13.05
 2,870,700 13.19 13.42 13.00 3,000 400 0.0
22/09/2021
13.19
 3,410,200 12.82 13.28 12.82 43,300 0 0.6
21/09/2021
12.82
 4,880,900 12.96 12.96 12.49 56,200 25,100 0.4
20/09/2021
12.96
 5,810,100 13.47 13.56 12.86 1,400 70,800 -1.0
17/09/2021
13.47
 3,729,800 13.42 13.80 13.38 2,900 45,100 -0.6
16/09/2021
13.42
 3,744,600 13.56 13.99 13.38 500 5,700 -0.1
15/09/2021
13.56
 6,539,600 12.72 13.61 12.63 71,100 500 1.0
14/09/2021
12.72
 2,730,000 12.82 13.10 12.72 44,200 18,200 0.4
13/09/2021
12.82
 4,136,300 13.05 13.10 12.77 0 57,700 -0.8
10/09/2021
13.05
 4,105,100 13.28 13.66 13.00 1,000 94,000 -1.3
09/09/2021
13.28
 3,036,800 12.96 13.42 12.82 18,200 1,700 0.2
08/09/2021
12.96
 5,071,100 13.33 13.38 12.91 8,700 204,400 -2.7
07/09/2021
13.33
 5,162,500 13.85 13.89 13.19 0 328,200 -4.7
06/09/2021
13.85
 9,147,000 13.19 14.08 13.38 194,000 121,500 1.1
01/09/2021
13.19
 4,812,300 12.68 13.33 12.54 126,100 3,200 1.7
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

Chính sách bảo mật | Điều khoản sử dụng |