CTCP FECON (fcn)

12.75
0.80
(6.69%)
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
(2026-02-11) 		-1.90 -13.72% 17,052,200 -627,700 -8.8
11.20
13.85
12.75
2 tháng
(2026-01-12) 		-2.85 -19.26% 38,750,900 -1,734,600 -24.6
11.20
14.80
12.75
3 tháng
(2025-12-15) 		-3.22 -21.22% 60,063,600 -2,376,000 -34.7
11.20
16.65
12.75
6 tháng
(2025-09-15) 		-5.85 -32.87% 151,840,700 -2,622,300 -39.8
11.20
18.73
12.75
12 tháng
(2025-03-18) 		-1.85 -13.42% 463,203,400 215,175 6.5
10.88
19.22
12.75
24 tháng
(2024-03-25) 		-4.19 -25.98% 662,849,000 -2,351,143 -32.7
10.88
19.22
12.75
36 tháng
(2023-03-29) 		0.62 5.45% 1,446,120,600 -3,127,038 -52.4
10.75
19.22
12.75
60 tháng
(2021-04-08) 		-1.71 -12.51% 3,161,795,600 -13,728,310 -174.0
6.02
34.25
12.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |