CTCP FECON (fcn)

12.60
-0.15
(-1.18%)
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)
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
27/04/2020
7.20
 1,165,000 7.03 7.31 7.08 3,490 7,830 -0.0
24/04/2020
7.03
 548,810 7.09 7.09 6.95 15,950 10,580 0.0
23/04/2020
7.09
 749,490 6.98 7.26 7.04 0 30 -0.0
22/04/2020
6.98
 753,970 6.92 7.05 6.68 16,280 19,860 -0.0
21/04/2020
6.92
 1,398,170 7.38 7.38 6.92 1,990 48,890 -0.4
20/04/2020
7.38
 2,311,420 7.03 7.49 7.02 12,240 5,830 0.1
17/04/2020
7.03
 956,520 7.02 7.15 7.02 8,470 11,550 -0.0
16/04/2020
7.02
 564,210 7.03 7.09 6.96 42,000 0 0.3
15/04/2020
7.03
 666,920 7.03 7.15 7.01 30,200 5,500 0.2
14/04/2020
7.03
 714,020 7.11 7.13 6.94 13,340 4,850 0.1
13/04/2020
7.11
 857,200 6.94 7.12 6.94 41,360 4,840 0.3
10/04/2020
6.94
 179,150 7.00 7.03 6.90 2,110 4,110 -0.0
09/04/2020
7.00
 1,609,630 6.81 7.00 6.79 521,900 4,000 4.2
08/04/2020
6.81
 274,120 6.81 6.85 6.60 25,010 3,500 0.2
07/04/2020
6.81
 358,900 6.73 6.83 6.64 6,540 5,690 0.0
06/04/2020
6.73
 667,780 6.49 6.81 6.61 23,750 5,250 0.1
03/04/2020
6.49
 696,770 6.22 6.55 6.33 9,890 3,850 0.0
01/04/2020
6.22
 620,370 5.82 6.22 5.89 14,120 1,510 0.1
31/03/2020
5.82
 365,790 5.82 5.99 5.57 11,980 12,270 -0.0
30/03/2020
5.82
 287,020 6.00 6.00 5.71 10,000 7,230 0.0
27/03/2020
6.00
 416,020 6.00 6.16 5.97 7,630 1,790 0.0
26/03/2020
6.00
 330,900 6.18 6.30 6.00 11,070 0 0.1
25/03/2020
6.18
 322,370 6.01 6.30 6.08 9,430 65,000 -0.4
24/03/2020
6.01
 466,070 6.03 6.13 5.74 7,690 350 0.1
23/03/2020
6.03
 400,320 6.48 6.48 6.03 0 0 0
20/03/2020
6.48
 123,940 6.38 6.60 6.29 4,000 0 0.0
19/03/2020
6.38
 337,580 6.42 6.52 6.25 4,940 1,950 0.0
18/03/2020
6.42
 869,770 6.00 6.42 6.25 0 490 -0.0
17/03/2020
6.00
 307,060 6.00 6.00 5.74 0 0 0
16/03/2020
6.00
 1,481,970 6.09 6.23 5.96 10,000 6,360 0.0
13/03/2020
6.09
 2,158,430 6.53 6.53 6.07 8,290 3,400 0.0
12/03/2020
6.53
 739,450 7.01 7.01 6.52 100 70,000 -0.5
11/03/2020
7.01
 1,279,870 7.24 7.54 6.73 380 5,610 -0.0

Chính sách bảo mật | Điều khoản sử dụng |