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)
17/09/2020
9.21
 2,706,240 9.00 9.38 9.04 10,550 102,560 -1.0
16/09/2020
9.00
 967,700 8.78 9.00 8.78 11,690 400 0.1
15/09/2020
8.78
 1,494,250 8.95 9.00 8.74 32,410 21,000 0.1
14/09/2020
8.95
 733,830 8.91 9.00 8.87 10,030 0 0.1
11/09/2020
8.91
 499,380 8.95 9.00 8.87 32,630 0 0.3
10/09/2020
8.95
 1,196,280 8.78 9.13 8.78 0 22,870 -0.2
09/09/2020
8.78
 567,110 8.87 8.91 8.70 1,020 47,650 -0.5
08/09/2020
8.87
 2,101,870 8.55 8.87 8.53 18,160 50,000 -0.3
07/09/2020
8.55
 545,540 8.61 8.70 8.55 400 10,220 -0.1
04/09/2020
8.61
 510,430 8.70 8.70 8.53 2,000 8,140 -0.1
03/09/2020
8.70
 567,500 8.65 8.83 8.65 16,200 7,500 0.1
01/09/2020
8.65
 445,850 8.57 8.74 8.57 0 0 0
31/08/2020
8.57
 805,780 8.65 8.83 8.54 790 5,360 -0.0
28/08/2020
8.65
 909,870 8.78 8.87 8.57 400 8,240 -0.1
27/08/2020
8.78
 703,550 8.74 8.95 8.78 15,900 0 0.2
26/08/2020
8.74
 904,260 8.70 8.83 8.57 60,980 56,020 0.1
25/08/2020
8.70
 1,375,660 8.49 8.91 8.47 100 64,990 -0.7
24/08/2020
8.49
 701,880 8.44 8.57 8.49 0 0 0
21/08/2020
8.44
 443,340 8.39 8.47 8.31 11,350 0 0.1
20/08/2020
8.39
 673,450 8.44 8.47 8.31 2,860 26,510 -0.2
19/08/2020
8.44
 465,040 8.51 8.53 8.40 0 5,970 -0.1
18/08/2020
8.51
 913,870 8.44 8.65 8.44 2,000 34,690 -0.3
17/08/2020
8.44
 856,150 8.17 8.44 8.17 0 22,680 -0.2
14/08/2020
8.17
 713,860 8.17 8.35 8.14 0 17,220 -0.2
13/08/2020
8.17
 638,460 8.08 8.19 8.11 5,980 11,610 -0.1
12/08/2020
8.08
 604,860 8.01 8.22 8.01 0 33,230 -0.3
11/08/2020
8.01
 443,410 7.97 8.08 7.97 2,410 9,860 -0.1
10/08/2020
7.97
 440,020 7.88 8.10 7.88 0 19,960 -0.2
07/08/2020
7.88
 703,530 8.02 8.02 7.84 0 28,880 -0.3
06/08/2020
8.02
 467,320 8.14 8.17 7.97 0 19,760 -0.2
05/08/2020
8.14
 948,320 8.01 8.19 7.88 4,910 10,590 -0.1
04/08/2020
8.01
 799,410 7.58 8.05 7.69 0 15,270 -0.1
03/08/2020
7.58
 522,490 7.27 7.63 7.27 25,350 0 0.2
31/07/2020
7.27
 349,600 7.38 7.39 7.20 850 6,420 -0.0
30/07/2020
7.38
 595,570 7.28 7.54 7.28 13,460 1,750 0.1
29/07/2020
7.28
 1,164,270 7.81 7.81 7.27 13,460 1,750 0.1
28/07/2020
7.81
 980,530 7.75 7.96 7.42 68,200 0 0.6
27/07/2020
7.75
 797,610 8.33 8.33 7.75 58,020 0 0.5
24/07/2020
8.33
 1,472,170 8.95 8.95 8.33 1,230 14,560 -0.1
23/07/2020
8.95
 673,390 9.13 9.13 8.87 1,480 13,650 -0.1
22/07/2020
9.13
 799,770 9.17 9.21 9.00 10 32,130 -0.3
21/07/2020
9.17
 685,340 9.13 9.21 9.00 310 5,160 -0.1
20/07/2020
9.13
 552,580 9.13 9.25 9.08 0 13,220 -0.1
17/07/2020
9.13
 601,590 9.13 9.25 9.00 65,900 0 0.7
16/07/2020
9.13
 750,510 9.13 9.25 9.04 0 5,290 -0.1
15/07/2020
9.13
 631,470 9.25 9.43 9.13 0 7,820 -0.1
14/07/2020
9.25
 509,800 9.21 9.34 9.08 2,480 7,960 -0.1
13/07/2020
9.21
 895,580 9.38 9.60 9.08 1,190 61,120 -0.7
10/07/2020
9.38
 1,292,470 9.17 9.55 8.91 0 54,180 -0.6
09/07/2020
9.17
 1,528,620 9.00 9.43 9.17 0 15,490 -0.2
08/07/2020
9.00
 784,140 8.65 9.00 8.65 22,520 0 0.2
07/07/2020
8.65
 660,060 8.78 8.87 8.61 9,830 5,150 0.0
06/07/2020
8.78
 516,990 8.65 8.91 8.70 18,860 0 0.2
03/07/2020
8.65
 411,960 8.78 8.91 8.65 20,000 17,150 0.0
02/07/2020
8.78
 850,520 8.87 9.04 8.74 19,480 1,300 0.2
01/07/2020
8.87
 928,750 8.40 8.95 8.40 49,640 2,380 0.5
30/06/2020
8.40
 724,730 8.51 8.74 8.14 54,270 23,110 0.3
29/06/2020
8.51
 1,182,120 9.13 9.13 8.50 7,920 42,050 -0.4
26/06/2020
9.13
 1,240,500 9.21 9.43 8.83 0 59,900 -0.6
25/06/2020
9.21
 1,466,670 9.17 9.47 8.83 0 19,310 -0.2
24/06/2020
9.17
 1,432,240 9.25 9.60 9.17 21,910 75,280 -0.6
23/06/2020
9.25
 2,973,210 8.65 9.25 8.70 20,440 10,300 0.1
22/06/2020
8.65
 1,141,000 8.54 8.78 8.53 8,090 68,970 -0.6
19/06/2020
8.54
 862,920 8.30 8.57 8.34 57,030 0 0.6
18/06/2020
8.30
 515,390 8.26 8.39 8.19 27,550 800 0.3
17/06/2020
8.26
 685,700 8.30 8.40 8.23 95,910 0 0.9
16/06/2020
8.30
 552,320 8.18 8.44 8.19 1,200 19,480 -0.2
15/06/2020
8.18
 1,161,360 8.48 8.74 8.14 1,380 44,780 -0.4
12/06/2020
8.48
 867,350 8.40 8.56 8.05 30,290 11,460 0.2
11/06/2020
8.40
 3,033,470 8.95 9.51 8.40 0 93,760 -1.0
10/06/2020
8.95
 2,777,510 8.37 8.95 8.20 17,120 813,070 -8.3
09/06/2020
8.37
 1,309,180 8.53 8.70 7.93 16,960 700 0.2
08/06/2020
8.53
 1,722,670 8.44 8.74 8.49 16,070 40,000 -0.2
05/06/2020
8.44
 1,272,220 8.27 8.56 8.17 40,070 0 0.4
04/06/2020
8.27
 1,759,860 8.06 8.33 8.05 41,490 0 0.4
03/06/2020
8.06
 561,300 7.98 8.14 7.99 6,220 0 0.1
02/06/2020
7.98
 2,036,300 7.88 8.21 7.90 45,870 0 0.4
01/06/2020
7.88
 720,560 7.87 7.95 7.80 29,350 0 0.3
29/05/2020
7.87
 488,610 7.93 7.98 7.84 12,450 550 0.1
28/05/2020
7.93
 564,180 7.98 7.99 7.88 37,970 0 0.4
27/05/2020
7.98
 1,670,280 7.93 8.13 7.95 26,580 18,440 0.1
26/05/2020
7.93
 930,050 7.88 7.93 7.88 29,170 0 0.3
25/05/2020
7.88
 870,140 7.81 7.96 7.78 16,720 0 0.2
22/05/2020
7.81
 453,300 7.92 7.92 7.79 0 28,180 -0.3
21/05/2020
7.92
 694,800 7.88 7.92 7.81 25,000 4,030 0.2
20/05/2020
7.88
 604,470 7.71 7.88 7.69 0 18,430 -0.2
19/05/2020
7.71
 872,600 7.83 8.00 7.71 0 23,370 -0.2
18/05/2020
7.83
 319,850 7.83 7.87 7.71 9,630 0 0.1
15/05/2020
7.83
 1,186,110 7.95 8.05 7.63 7,850 33,980 -0.2
14/05/2020
7.95
 866,520 8.01 8.09 7.89 15,130 30,000 -0.1
13/05/2020
8.01
 1,021,770 7.99 8.15 7.89 39,560 6,000 0.3
12/05/2020
7.99
 1,078,380 7.88 8.10 7.79 75,580 0 0.7
11/05/2020
7.88
 1,014,870 7.76 7.92 7.71 28,010 200 0.3
08/05/2020
7.76
 1,126,340 7.88 7.93 7.75 12,960 15,900 -0.0
07/05/2020
7.88
 1,098,690 7.88 7.93 7.79 3,540 7,050 -0.0
06/05/2020
7.88
 1,333,500 7.54 7.95 7.54 78,050 2,000 0.7
05/05/2020
7.54
 700,660 7.25 7.54 7.25 33,090 1,870 0.3
04/05/2020
7.25
 1,068,070 7.69 7.69 7.25 2,140 21,270 -0.2
29/04/2020
7.69
 934,720 7.69 7.92 7.67 110 28,500 -0.3
28/04/2020
7.69
 2,144,380 7.20 7.69 7.37 81,910 50,000 0.3

Chính sách bảo mật | Điều khoản sử dụng |