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
(2026-03-31) 		0.05 0.38% 20,666,000 -200,000 1.7
12.80
13.90
13.15
2 tháng
(2026-03-02) 		0.10 0.77% 45,319,900 197,500 6.4
11.20
13.90
13.15
3 tháng
(2026-01-30) 		-0.70 -5.05% 55,042,100 -521,500 -3.5
11.20
14.50
13.15
6 tháng
(2025-11-03) 		-1.58 -10.72% 119,645,400 -2,340,500 -31.1
11.20
16.65
13.15
12 tháng
(2025-05-05) 		-0.90 -6.38% 462,813,900 193,731 11.0
11.20
19.22
13.15
24 tháng
(2024-05-10) 		-2.21 -14.41% 650,597,500 -652,643 -1.4
10.88
19.22
13.15
36 tháng
(2023-05-16) 		0.07 0.57% 1,411,296,700 -3,227,493 -48.9
10.88
19.22
13.15
60 tháng
(2021-05-26) 		2.77 26.64% 3,133,818,800 -8,543,610 -109.1
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)
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
25/01/2021
12.54
 6,083,700 12.21 12.77 12.07 70,800 3,383,900 -44.4
22/01/2021
12.21
 2,436,100 12.07 12.49 12.02 23,500 562,900 -7.0
21/01/2021
12.07
 1,651,600 11.83 12.16 11.83 18,400 40,300 -0.3
20/01/2021
11.83
 1,871,400 11.93 11.97 11.18 96,300 22,900 0.9
19/01/2021
11.93
 3,044,500 12.82 12.82 11.93 12,200 924,900 -12.1
18/01/2021
12.82
 4,180,500 12.54 13.05 12.21 109,500 1,259,200 -15.5
15/01/2021
12.54
 4,073,500 12.77 12.86 12.49 131,700 1,743,600 -21.8
14/01/2021
12.77
 2,069,000 12.86 12.91 12.63 74,100 1,000,000 -12.6
13/01/2021
12.86
 3,207,900 13.10 13.24 12.77 14,700 1,466,400 -20.1
12/01/2021
13.10
 2,638,300 13.14 13.28 13.00 114,400 1,100,200 -13.8
11/01/2021
13.14
 3,493,600 12.77 13.38 12.63 33,500 993,600 -13.3
08/01/2021
12.77
 2,303,700 12.68 13.00 12.63 25,500 240,200 -2.9
07/01/2021
12.68
 3,578,400 12.96 13.05 12.58 54,800 1,699,900 -22.4
06/01/2021
12.96
 3,727,100 12.68 13.14 12.77 3,900 1,401,300 -19.2
05/01/2021
12.68
 1,627,200 12.82 12.82 12.58 8,700 643,900 -8.6
04/01/2021
12.82
 2,162,800 12.63 13.00 12.54 20,400 50,000 -0.4
31/12/2020
12.63
 1,231,860 12.63 12.91 12.54 58,240 1,060 0.8
30/12/2020
12.63
 2,514,210 12.54 13.28 12.54 0 72,270 -0.7
29/12/2020
12.54
 3,706,550 11.74 12.54 11.74 46,460 70,040 -0.3
28/12/2020
11.74
 1,414,670 11.74 12.02 11.69 27,370 8,310 0.2
25/12/2020
11.74
 768,440 11.51 11.83 11.41 180 3,350 -0.0
24/12/2020
11.51
 1,451,820 11.83 11.88 11.23 3,310 61,980 -0.7
23/12/2020
11.83
 1,619,890 11.88 12.11 11.83 10 346,120 -4.5
22/12/2020
11.88
 2,189,340 11.69 12.07 11.55 25,900 28,810 -0.0
21/12/2020
11.69
 1,075,400 11.79 11.88 11.65 0 30,980 -0.4
18/12/2020
11.79
 1,009,060 11.79 11.93 11.69 1,890 29,270 -0.3
17/12/2020
11.79
 1,367,420 11.69 12.02 11.60 48,070 1,930 0.6
16/12/2020
11.69
 1,811,090 11.18 11.74 11.18 442,280 5,000 5.4
15/12/2020
11.18
 1,650,690 11.32 11.32 11.18 100 32,810 -0.4
14/12/2020
11.32
 1,102,250 11.32 11.41 11.23 1,000 11,640 -0.1
11/12/2020
11.32
 837,480 11.23 11.32 11.09 6,020 500 0.1
10/12/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
10/12/2020
11.23
 1,507,870 11.10 11.51 11.23 71,600 6,000 0.8
09/12/2020
11.09
 846,800 11.05 11.27 11.00 60,460 500 0.8
08/12/2020
11.05
 1,194,100 11.14 11.14 10.96 2,300 1,100 0.0
07/12/2020
11.14
 1,397,870 11.32 11.32 11.14 7,800 16,400 -0.1
04/12/2020: Cổ tức tiền mặt tỉ lệ: 5%
04/12/2020
11.32
 1,557,830 11.18 11.40 11.23 27,310 200 0.3
03/12/2020
11.18
 1,724,130 11.18 11.27 11.10 363,000 27,320 4.4
02/12/2020
11.18
 2,320,650 11.14 11.35 11.10 603,340 28,340 7.5
01/12/2020
11.14
 2,208,060 10.80 11.14 10.71 669,830 56,070 7.9
30/11/2020
10.80
 2,159,980 10.71 11.10 10.71 528,750 50,000 6.1
27/11/2020
10.71
 1,933,750 10.50 10.71 10.50 386,820 0 4.8
26/11/2020
10.50
 1,060,830 10.54 10.54 10.45 275,800 23,110 3.1
25/11/2020
10.54
 1,742,600 10.54 10.67 10.45 459,000 40,000 5.2
24/11/2020
10.54
 1,842,110 10.37 10.67 10.37 123,080 130,090 -0.1
23/11/2020
10.37
 1,297,360 10.41 10.45 10.15 63,690 16,300 0.6
20/11/2020
10.41
 1,349,990 10.45 10.50 10.24 34,610 100 0.4
19/11/2020
10.45
 3,570,310 10.24 10.62 10.24 1,119,250 84,600 12.6
18/11/2020
10.24
 2,342,510 10.02 10.24 9.98 500,880 0 5.9
17/11/2020
10.02
 1,783,980 9.64 10.02 9.64 523,830 0 6.0
16/11/2020
9.64
 2,089,700 9.85 9.85 9.60 300,000 0 3.4
13/11/2020
9.85
 1,518,370 9.81 9.90 9.72 350,000 1,630 4.0
12/11/2020
9.81
 2,135,980 9.77 9.98 9.72 537,000 600,590 -0.7
11/11/2020
9.77
 2,283,030 9.47 9.94 9.43 3,520 226,780 -2.5
10/11/2020
9.47
 1,384,000 9.47 9.68 9.47 290 0 0.0
09/11/2020
9.47
 1,496,360 9.17 9.47 9.17 72,490 0 0.8
06/11/2020
9.17
 353,260 9.13 9.25 9.08 10 6,150 -0.1
05/11/2020
9.13
 705,450 9.25 9.25 9.13 0 10,040 -0.1
04/11/2020
9.25
 869,890 9.17 9.43 9.08 0 24,100 -0.3
03/11/2020
9.17
 1,003,280 9.17 9.38 9.17 0 56,040 -0.6
02/11/2020
9.17
 1,080,640 8.61 9.21 8.65 120 9,450 -0.1
30/10/2020
8.61
 660,420 8.74 8.78 8.57 8,000 39,680 -0.3
29/10/2020
8.74
 781,190 8.70 8.83 8.61 3,370 4,230 -0.0
28/10/2020
8.70
 918,910 8.83 8.91 8.70 1,760 0 0.0
27/10/2020
8.83
 1,125,910 9.08 9.08 8.83 20 25,190 -0.3
26/10/2020
9.08
 1,012,290 9.38 9.38 9.08 210 28,460 -0.3
23/10/2020
9.38
 636,830 9.34 9.51 9.34 0 44,350 -0.5
22/10/2020
9.34
 711,660 9.17 9.38 9.17 2,680 1,840 0.0
21/10/2020
9.17
 1,738,720 9.51 9.64 9.17 0 22,820 -0.2
20/10/2020
9.51
 963,880 9.64 9.64 9.47 43,540 0 0.5
19/10/2020
9.64
 652,790 9.60 9.72 9.55 40,000 5,440 0.4
16/10/2020
9.60
 958,780 9.68 9.77 9.60 5,000 2,510 0.0
15/10/2020
9.68
 645,950 9.81 9.90 9.68 50 44,630 -0.5
14/10/2020
9.81
 1,185,110 9.77 10.02 9.77 6,130 16,810 -0.1
13/10/2020
9.77
 943,820 9.64 9.77 9.60 51,840 0 0.6
12/10/2020
9.64
 1,143,580 9.77 9.90 9.60 4,720 11,780 -0.1
09/10/2020
9.77
 953,790 9.77 9.94 9.72 78,020 0 0.9
08/10/2020
9.77
 1,219,100 9.94 10.02 9.72 40,650 0 0.5
07/10/2020
9.94
 1,537,830 10.02 10.24 9.94 20,190 0 0.2
06/10/2020
10.02
 1,398,090 10.24 10.32 9.94 13,450 200 0.2
05/10/2020
10.24
 1,353,340 10.02 10.24 10.02 27,560 200 0.3
02/10/2020
10.02
 2,148,980 10.32 10.32 9.64 0 47,210 -0.5
01/10/2020
10.32
 2,558,050 9.94 10.41 10.02 100 113,510 -1.4
30/09/2020
9.94
 2,047,760 9.72 9.94 9.60 64,510 340 0.7
29/09/2020
9.72
 2,089,730 9.98 10.02 9.68 41,890 66,260 -0.3
28/09/2020
9.98
 2,213,600 9.72 10.02 9.77 12,400 168,640 -1.8
25/09/2020
9.72
 4,539,210 9.17 9.77 9.34 28,000 117,090 -1.0
24/09/2020
9.17
 1,446,860 9.08 9.38 9.13 0 29,530 -0.3
23/09/2020
9.08
 893,210 9.00 9.25 9.00 26,710 0 0.3
22/09/2020
9.00
 1,285,390 9.08 9.08 8.91 9,470 38,000 -0.3
21/09/2020
9.08
 1,068,750 9.17 9.21 9.00 0 4,960 -0.1
18/09/2020
9.17
 674,270 9.21 9.25 9.13 2,440 5,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |