CTCP FECON (fcn)

12.20
-0.25
(-2.01%)
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
(2026-02-23) 		-1.25 -9.06% 19,087,500 -536,000 -7.5
11.20
13.85
12.45
2 tháng
(2026-01-16) 		-1.95 -13.45% 36,747,900 -1,406,300 -19.8
11.20
14.80
12.45
3 tháng
(2025-12-17) 		-3.10 -19.81% 60,434,100 -2,666,200 -39.3
11.20
16.65
12.45
6 tháng
(2025-09-18) 		-4.81 -27.72% 149,297,000 -2,593,600 -39.2
11.20
18.73
12.45
12 tháng
(2025-03-24) 		-1.35 -9.71% 463,944,400 106,875 4.9
10.88
19.22
12.45
24 tháng
(2024-03-27) 		-3.64 -22.50% 659,498,000 -1,903,943 -25.3
10.88
19.22
12.45
36 tháng
(2023-04-03) 		1.02 8.88% 1,444,141,300 -3,175,038 -53.1
10.75
19.22
12.45
60 tháng
(2021-04-12) 		-1.25 -9.05% 3,160,125,300 -13,782,910 -174.7
6.02
34.25
12.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/03/2020
7.24
 1,121,920 7.57 7.58 7.05 19,800 16,810 0.0
09/03/2020
7.57
 744,690 8.14 8.14 7.57 2,100 1,540 0.0
06/03/2020
8.14
 49,050 8.17 8.17 7.98 1,540 0 0.0
05/03/2020
8.17
 448,810 7.97 8.19 8.05 308,880 0 2.9
04/03/2020
7.97
 243,010 7.88 7.99 7.87 21,540 0 0.2
03/03/2020
7.88
 110,760 7.83 8.02 7.88 0 0 0
02/03/2020
7.83
 211,180 7.88 7.97 7.82 0 0 0
28/02/2020
7.88
 269,260 8.05 8.05 7.71 0 0 0
27/02/2020
8.05
 431,560 7.98 8.05 7.96 0 169,270 -1.6
26/02/2020
7.98
 316,420 8.17 8.17 7.84 0 12,000 -0.1
25/02/2020
8.17
 200,260 8.05 8.17 7.96 0 29,970 -0.3
24/02/2020
8.05
 327,760 8.55 8.55 7.96 1,350 109,370 -1.0
21/02/2020
8.55
 1,238,870 8.35 8.78 8.35 2,080 0 0.0
20/02/2020
8.35
 328,050 8.29 8.39 8.29 3,310 0 0.0
19/02/2020
8.29
 85,040 8.23 8.38 8.23 180 0 0.0
18/02/2020
8.23
 162,290 8.23 8.40 8.22 4,160 0 0.0
17/02/2020
8.23
 112,360 8.33 8.35 8.23 10,770 0 0.1
14/02/2020
8.33
 285,560 8.29 8.42 8.23 6,440 0 0.1
13/02/2020
8.29
 348,610 8.35 8.46 8.27 12,050 0 0.1
12/02/2020
8.35
 466,670 8.12 8.40 8.08 9,890 0 0.1
11/02/2020
8.12
 409,230 8.12 8.20 8.05 11,220 0 0.1
10/02/2020
8.12
 299,730 8.14 8.14 7.98 7,730 2,000 0.1
07/02/2020
8.14
 241,770 8.17 8.18 8.05 7,780 0 0.1
06/02/2020
8.17
 159,480 7.97 8.22 7.97 8,350 1,150 0.1
05/02/2020
7.97
 322,240 8.30 8.30 7.97 1,000 0 0.0
04/02/2020
8.30
 306,760 8.31 8.31 8.07 145,600 3,590 1.4
03/02/2020
8.31
 945,060 8.31 8.31 7.74 210,190 3,630 1.9
31/01/2020
8.31
 182,030 8.57 8.57 8.05 4,200 390 0.0
30/01/2020
8.57
 270,410 8.83 8.83 8.53 3,540 610 0.0
22/01/2020
8.83
 293,000 8.54 8.83 8.54 111,930 0 1.1
21/01/2020
8.54
 257,720 8.53 8.61 8.53 10,000 0 0.1
20/01/2020
8.53
 53,810 8.56 8.57 8.53 10,000 550 0.1
17/01/2020
8.56
 116,340 8.55 8.56 8.50 0 0 0
16/01/2020
8.55
 534,730 8.55 8.55 8.48 0 0 0
15/01/2020
8.55
 414,730 8.56 8.56 8.50 0 0 0
14/01/2020
8.56
 105,360 8.57 8.57 8.50 0 0 0
13/01/2020
8.57
 102,200 8.57 8.57 8.52 0 0 0
10/01/2020
8.57
 162,440 8.48 8.57 8.48 1,000 3,440 -0.0
09/01/2020
8.48
 123,650 8.53 8.61 8.48 19,850 480 0.2
08/01/2020
8.53
 413,820 8.70 8.70 8.35 1,020 10,030 -0.1
07/01/2020
8.70
 173,070 8.74 8.74 8.65 3,440 50,000 -0.5
06/01/2020
8.74
 175,250 8.74 8.83 8.74 32,480 0 0.3
03/01/2020
8.74
 464,080 8.65 8.87 8.74 56,030 0 0.6
02/01/2020
8.65
 321,240 8.48 8.74 8.48 0 0 0
31/12/2019
8.48
 329,540 8.61 8.65 8.48 1,000 0 0.0
30/12/2019
8.61
 263,460 8.57 8.65 8.56 32,860 0 0.3
27/12/2019
8.57
 176,380 8.61 8.65 8.57 0 0 0
26/12/2019
8.61
 121,440 8.61 8.70 8.57 0 0 0
25/12/2019
8.61
 413,130 8.61 8.74 8.57 0 0 0
24/12/2019
8.61
 215,520 8.40 8.65 8.40 0 19,250 -0.2
23/12/2019
8.40
 402,650 8.70 8.70 8.40 0 0 0
20/12/2019
8.70
 170,990 8.57 8.70 8.55 0 290 -0.0
19/12/2019
8.57
 272,870 8.57 8.65 8.53 0 0 0
18/12/2019
8.57
 241,790 8.74 8.83 8.57 0 0 0
17/12/2019
8.74
 439,910 8.78 8.91 8.74 920 0 0.0
16/12/2019
8.78
 221,680 8.78 8.91 8.70 3,030 0 0.0
13/12/2019
8.78
 514,600 8.55 8.83 8.53 550 0 0.0
12/12/2019
8.55
 278,800 8.57 8.61 8.51 0 1,540 -0.0
11/12/2019
8.57
 106,650 8.57 8.61 8.50 130 3,710 -0.0
10/12/2019
8.57
 244,330 8.70 8.78 8.57 0 7,280 -0.1
09/12/2019
8.70
 121,950 8.83 8.87 8.70 0 0 0
06/12/2019
8.83
 426,400 8.55 8.87 8.49 200,000 0 2.0
05/12/2019
8.55
 154,000 8.57 8.74 8.55 2,000 0 0.0
04/12/2019
8.57
 172,680 8.57 8.57 8.40 0 510 -0.0
03/12/2019
8.57
 433,440 8.14 8.57 8.09 12,430 0 0.1
02/12/2019
8.14
 309,980 8.50 8.57 8.05 7,000 9,290 -0.0
29/11/2019
8.50
 197,150 8.57 8.65 8.50 0 1,730 -0.0
28/11/2019
8.57
 140,260 8.70 8.70 8.55 1,000 0 0.0
27/11/2019
8.70
 228,360 8.87 8.91 8.57 0 0 0
26/11/2019
8.87
 320,980 8.50 9.00 8.53 4,860 0 0.0
25/11/2019
8.50
 555,080 8.83 8.83 8.48 6,610 0 0.1
22/11/2019
8.83
 542,510 9.34 9.38 8.83 2,000 0 0.0
21/11/2019
9.34
 170,760 9.51 9.51 9.25 0 0 0
20/11/2019
9.51
 148,170 9.55 9.55 9.47 0 14,060 -0.2
19/11/2019
9.55
 104,200 9.55 9.64 9.51 0 0 0
18/11/2019
9.55
 145,360 9.51 9.68 9.43 100 0 0.0
15/11/2019
9.51
 294,850 9.77 9.81 9.43 6,140 2,730 0.0
14/11/2019
9.77
 275,930 9.94 9.94 9.77 1,000 0 0.0
13/11/2019
9.94
 177,390 10.02 10.11 9.94 0 0 0
12/11/2019
10.02
 275,920 10.15 10.20 9.94 0 510 -0.0
11/11/2019
10.15
 335,630 10.20 10.24 10.02 0 1,510 -0.0
08/11/2019
10.20
 81,000 10.24 10.32 10.20 0 0 0
07/11/2019
10.24
 240,500 10.28 10.32 10.20 27,000 0 0.3
06/11/2019
10.28
 436,660 10.37 10.41 10.24 2,330 140,000 -1.7
05/11/2019
10.37
 128,700 10.45 10.45 10.37 0 4,790 -0.1
04/11/2019
10.45
 247,650 10.41 10.54 10.37 1,100 12,830 -0.1
01/11/2019
10.41
 323,060 10.41 10.50 10.32 11,300 0 0.1
31/10/2019
10.41
 428,820 10.58 10.62 10.37 200 10 0.0
30/10/2019
10.58
 220,970 10.62 10.62 10.41 0 0 0
29/10/2019
10.62
 165,150 10.67 10.71 10.50 0 0 0
28/10/2019
10.67
 1,071,900 10.45 10.71 10.37 19,440 52,570 -0.4
25/10/2019
10.45
 225,520 10.41 10.50 10.37 0 30,000 -0.4
24/10/2019
10.41
 273,330 10.37 10.54 10.32 0 0 0
23/10/2019
10.37
 448,050 10.37 10.50 10.32 0 20,110 -0.2
22/10/2019
10.37
 178,980 10.45 10.58 10.37 0 0 0
21/10/2019
10.45
 310,750 10.62 10.62 10.45 0 0 0
18/10/2019
10.62
 262,060 10.41 10.80 10.41 23,000 500 0.3
17/10/2019
10.41
 198,740 10.50 10.58 10.37 0 33,000 -0.4

Chính sách bảo mật | Điều khoản sử dụng |