CTCP FECON (fcn)

11
-0.05
(-0.45%)
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
(2026-08-12) 		-0.30 -2.64% 8,552,200 83,700 0
11
11.60
11
2 tháng
(2026-07-13) 		-0.15 -1.34% 17,647,600 -113,672 0
10.40
11.60
11
3 tháng
(2026-06-15) 		-1.05 -8.68% 24,323,800 33,390 0
10.40
12.30
11
6 tháng
(2026-03-16) 		-1.50 -11.95% 71,168,200 -193,948 4.6
10.40
13.90
11
12 tháng
(2025-09-16) 		-6.31 -36.36% 222,749,700 -3,161,548 -41.3
10.40
18.73
11
24 tháng
(2024-09-23) 		-1.73 -13.53% 636,464,700 -413,591 5.6
10.40
19.22
11
36 tháng
(2023-09-27) 		-3.48 -23.94% 1,027,210,500 -4,501,841 -60.8
10.40
19.22
11
60 tháng
(2021-10-07) 		-3.54 -24.28% 2,886,437,800 -2,565,358 -37.4
6.02
34.25
11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/04/2021
13.66
 2,273,700 13.71 13.80 13.61 60,300 2,000 0.9
07/04/2021
13.71
 2,117,900 13.42 13.75 13.47 121,700 0 1.8
06/04/2021
13.42
 1,829,800 13.42 13.71 13.38 19,200 0 0.3
05/04/2021
13.42
 2,730,100 13.66 13.71 13.33 8,400 0 0.1
02/04/2021
13.66
 1,951,200 13.75 14.03 13.61 7,900 400 0.1
01/04/2021
13.75
 1,813,900 13.75 13.85 13.56 800 90,500 -1.3
31/03/2021
13.75
 3,688,000 13.61 14.17 13.56 0 85,400 -1.3
30/03/2021
13.61
 2,662,000 13.52 13.75 13.42 2,600 900 0.0
29/03/2021
13.52
 2,434,600 13.10 13.52 13.00 118,800 600 1.7
26/03/2021
13.10
 2,649,100 13.19 13.19 12.54 95,700 100 1.3
25/03/2021
13.19
 1,941,600 13.14 13.42 13.05 42,400 30,000 0.2
24/03/2021
13.14
 2,797,700 13.52 13.56 13.10 3,000 155,300 -2.2
23/03/2021
13.52
 2,857,400 13.80 13.94 13.38 12,800 2,100 0.2
22/03/2021
13.80
 3,125,500 13.47 14.03 13.56 108,400 500 1.6
19/03/2021
13.47
 3,067,000 13.71 13.85 13.33 5,600 13,700 -0.1
18/03/2021
13.71
 3,126,700 13.99 14.22 13.71 4,000 119,500 -1.7
17/03/2021
13.99
 2,812,600 14.22 14.36 13.85 62,600 13,600 0.7
16/03/2021
14.22
 6,468,200 13.80 14.36 13.71 962,400 2,700 14.4
15/03/2021
13.80
 3,074,200 13.75 13.85 13.61 691,000 0 10.1
12/03/2021
13.75
 5,017,300 13.71 14.03 13.61 864,000 911,200 -0.7
11/03/2021
13.71
 5,067,500 13.47 13.75 13.38 675,800 1,201,100 -7.6
10/03/2021
13.47
 3,606,700 13.75 13.75 13.38 635,200 889,550 -3.7
09/03/2021
13.75
 6,308,500 13.42 14.13 13.28 28,800 1,057,800 -15.2
08/03/2021
13.42
 9,235,300 12.58 13.42 12.72 117,500 16,000 1.4
05/03/2021
12.58
 2,726,100 12.30 12.58 11.97 331,400 95,200 3.1
04/03/2021
12.30
 2,577,900 12.72 12.77 12.02 1,300 3,900 -0.0
03/03/2021
12.72
 5,022,500 12.35 12.86 12.44 26,200 29,000 -0.0
02/03/2021
12.35
 3,312,400 12.07 12.44 11.97 2,600 101,500 -1.3
01/03/2021
12.07
 2,549,500 11.32 12.07 11.41 92,000 500 1.1
26/02/2021
11.32
 1,431,400 11.37 11.46 11.04 19,700 11,900 0.1
25/02/2021
11.37
 1,480,500 11.32 11.51 11.04 6,000 45,300 -0.5
24/02/2021
11.32
 2,132,600 11.60 11.74 11.18 0 84,100 -1.0
23/02/2021
11.60
 1,448,500 11.74 11.74 11.51 1,500 49,300 -0.6
22/02/2021
11.74
 2,420,800 11.74 11.88 11.55 0 130,400 -1.6
19/02/2021
11.74
 2,478,900 11.51 11.88 11.32 0 89,300 -1.1
18/02/2021
11.51
 2,434,000 11.23 11.60 11.13 0 64,600 -0.8
17/02/2021
11.23
 1,754,500 10.52 11.23 10.66 114,600 6,900 1.3
09/02/2021
10.52
 1,314,500 10.43 10.62 10.29 16,800 89,700 -0.8
08/02/2021
10.43
 2,374,900 10.90 11.09 10.24 5,900 109,600 -1.2
05/02/2021
10.90
 1,410,400 10.71 11.09 10.71 2,700 116,900 -1.3
04/02/2021
10.71
 2,225,600 10.62 11.09 10.43 0 163,300 -1.9
03/02/2021
10.62
 3,019,300 10.38 10.76 10.15 9,900 452,100 -4.9
02/02/2021
10.38
 1,786,800 9.87 10.52 9.68 44,800 76,900 -0.4
01/02/2021
9.87
 3,975,900 10.57 10.57 9.87 54,900 26,400 0.3
29/01/2021
10.57
 3,721,300 10.57 10.95 9.87 191,400 39,800 1.7
28/01/2021
10.57
 3,978,100 11.32 11.32 10.57 105,800 909,500 -9.2
27/01/2021
11.32
 4,776,800 12.16 12.35 11.32 41,500 3,130,200 -38.9
26/01/2021
12.16
 3,711,400 12.54 12.77 11.97 19,000 1,503,900 -19.8

Chính sách bảo mật | Điều khoản sử dụng |