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) 		-1.35 -9.78% 20,058,200 -751,600 -10.3
11.20
13.85
12.20
2 tháng
(2026-01-19) 		-2.35 -15.88% 35,678,200 -1,572,300 -21.9
11.20
14.80
12.20
3 tháng
(2025-12-18) 		-4.20 -25.23% 60,706,400 -2,880,900 -42.0
11.20
16.65
12.20
6 tháng
(2025-09-19) 		-5.11 -29.09% 148,788,900 -2,818,100 -42.1
11.20
18.73
12.20
12 tháng
(2025-03-24) 		-1.45 -10.43% 464,915,100 -108,725 2.1
10.88
19.22
12.20
24 tháng
(2024-03-28) 		-3.65 -22.65% 658,405,700 -1,844,843 -23.5
10.88
19.22
12.20
36 tháng
(2023-04-03) 		0.92 8.02% 1,445,112,000 -3,390,638 -55.8
10.75
19.22
12.20
60 tháng
(2021-04-13) 		-1.02 -7.58% 3,159,060,800 -13,937,210 -176.6
6.02
34.25
12.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/05/2019
11.35
 332,370 11.51 11.55 11.31 0 6,000 -0.1
27/05/2019
11.51
 139,620 11.58 11.58 11.43 90 0 0.0
24/05/2019
11.58
 157,320 11.66 11.70 11.55 0 0 0
23/05/2019
11.66
 98,510 11.74 11.78 11.51 0 0 0
22/05/2019
11.74
 188,740 11.78 11.86 11.70 0 0 0
21/05/2019
11.78
 393,240 11.70 11.90 11.66 0 7,000 -0.1
20/05/2019
11.70
 244,210 11.66 11.78 11.58 0 0 0
17/05/2019
11.66
 187,950 11.78 11.90 11.66 0 0 0
16/05/2019
11.78
 464,960 11.78 12.02 11.74 0 0 0
15/05/2019
11.78
 555,520 11.55 11.78 11.51 120,000 0 1.8
14/05/2019
11.55
 167,750 11.47 11.55 11.35 0 0 0
13/05/2019
11.47
 174,260 11.55 11.58 11.47 0 150 -0.0
10/05/2019
11.55
 128,830 11.43 11.58 11.43 0 0 0
09/05/2019
11.43
 168,180 11.58 11.58 11.39 200 0 0.0
08/05/2019
11.58
 169,920 11.58 11.58 11.43 6,560 0 0.1
07/05/2019
11.58
 168,940 11.58 11.66 11.55 0 12,000 -0.2
06/05/2019
11.58
 217,570 11.78 11.78 11.31 3,000 0 0.0
03/05/2019
11.78
 309,610 11.70 11.94 11.66 200 27,050 -0.4
02/05/2019
11.70
 156,770 11.98 12.06 11.66 1,240 22,950 -0.3
26/04/2019
11.98
 155,770 11.94 12.02 11.90 0 1,000 -0.0
25/04/2019
11.94
 277,240 11.78 12.02 11.74 0 0 0
24/04/2019
11.78
 168,440 11.74 11.86 11.74 0 0 0
23/04/2019
11.74
 197,290 11.55 11.98 11.55 12,000 0 0.2
22/04/2019
11.55
 326,460 11.62 11.82 11.55 0 0 0
19/04/2019
11.62
 111,470 11.66 11.90 11.62 0 0 0
18/04/2019
11.66
 419,440 11.90 12.10 11.51 200 0 0.0
17/04/2019
11.90
 517,080 12.06 12.29 11.90 1,000 0 0.0
16/04/2019
12.06
 522,770 12.33 12.33 11.98 0 0 0
12/04/2019
12.33
 238,380 12.41 12.45 12.25 0 0 0
11/04/2019
12.41
 456,700 11.86 12.41 11.86 0 50,000 -0.8
10/04/2019
11.86
 738,040 12.22 12.22 11.86 0 0 0
09/04/2019
12.22
 439,260 12.53 12.57 12.22 8,000 0 0.1
08/04/2019
12.53
 403,110 12.65 12.92 12.53 600 2,000 -0.0
05/04/2019
12.65
 2,041,390 11.82 12.65 12.06 22,000 250,000 -3.7
04/04/2019
11.82
 401,440 11.70 12.02 11.78 0 0 0
03/04/2019
11.70
 76,550 11.74 11.82 11.66 500 0 0.0
02/04/2019
11.74
 517,810 11.70 11.98 11.66 150,000 0 2.2
01/04/2019
11.70
 206,030 11.70 11.78 11.66 10 0 0.0
29/03/2019
11.70
 118,260 11.70 11.78 11.70 40,000 0 0.6
28/03/2019
11.70
 321,130 11.58 11.78 11.39 140,000 4,800 2.0
27/03/2019
11.58
 190,390 11.58 11.78 11.58 0 0 0
26/03/2019
11.58
 292,630 11.35 11.62 11.27 0 0 0
25/03/2019
11.35
 340,240 11.82 11.82 11.31 0 490 -0.0
22/03/2019
11.82
 394,980 11.86 11.98 11.74 3,500,000 3,500,000 0
21/03/2019
11.86
 437,130 12.02 12.22 11.86 0 0 0
20/03/2019
12.02
 422,990 11.98 12.22 11.94 3,000 0 0.0
19/03/2019
11.98
 296,740 12.14 12.22 11.90 0 0 0
18/03/2019
12.14
 179,110 12.06 12.37 12.14 0 0 0
15/03/2019
12.06
 255,470 12.25 12.25 12.06 9,000 0 0.1
14/03/2019
12.25
 471,290 12.29 12.49 12.25 0 2,020 -0.0
13/03/2019
12.29
 271,250 12.25 12.37 12.25 0 0 0
12/03/2019
12.25
 386,820 12.37 12.49 12.25 0 0 0
11/03/2019
12.37
 659,020 12.02 12.45 12.06 1,000 50,000 -0.8
08/03/2019
12.02
 711,370 12.61 12.61 12.02 7,000 51,620 -0.7
07/03/2019
12.61
 427,990 12.57 12.65 12.45 1,000 400 0.0
06/03/2019
12.57
 839,650 12.37 12.57 12.14 0 50,000 -0.8
05/03/2019
12.37
 1,080,710 12.10 12.37 11.78 1,000 0 0.0
04/03/2019
12.10
 672,750 11.78 12.22 11.78 0 0 0
01/03/2019
11.78
 369,960 11.43 11.86 11.43 0 0 0
28/02/2019
11.43
 383,200 11.74 11.86 11.39 50 0 0.0
27/02/2019
11.74
 463,750 11.66 11.94 11.55 1,000 0 0.0
26/02/2019
11.66
 292,720 11.51 11.78 11.51 0 0 0
25/02/2019
11.51
 477,570 11.19 11.78 11.11 10,000 0 0.1
22/02/2019
11.19
 177,940 11.35 11.43 11.11 10 0 0.0
21/02/2019
11.35
 104,950 11.43 11.58 11.31 100 0 0.0
20/02/2019
11.43
 231,350 11.58 11.58 11.43 20,000 0 0.3
19/02/2019
11.58
 265,180 11.70 11.78 11.47 0 2,010 -0.0
18/02/2019
11.70
 266,850 11.58 11.78 11.47 0 0 0
15/02/2019
11.58
 324,980 11.66 11.70 11.47 0 0 0
14/02/2019
11.66
 370,330 11.58 11.74 11.43 0 6,000 -0.1
13/02/2019
11.58
 299,680 11.62 11.98 11.55 0 0 0
12/02/2019
11.62
 855,070 11.11 11.74 11.15 346,750 15,000 4.9
11/02/2019
11.11
 242,710 10.84 11.19 10.88 500 60 0.0
01/02/2019
10.84
 104,460 10.80 10.99 10.72 0 0 0
31/01/2019
10.80
 95,550 10.76 10.99 10.76 0 0 0
30/01/2019
10.76
 115,310 10.84 10.95 10.72 30 0 0.0
29/01/2019
10.84
 236,020 10.99 11.15 10.76 0 0 0
28/01/2019
10.99
 131,960 11.15 11.23 10.95 0 0 0
25/01/2019
11.15
 632,720 10.64 11.35 10.68 15,000 9,000 0.1
24/01/2019
10.64
 113,410 10.64 10.72 10.56 10 0 0.0
23/01/2019
10.64
 93,290 10.68 10.72 10.52 10 5,250 -0.1
22/01/2019
10.68
 173,210 10.80 10.84 10.64 0 0 0
21/01/2019
10.80
 191,650 10.44 10.88 10.44 0 0 0
18/01/2019
10.44
 322,160 11.11 11.11 10.44 0 0 0
17/01/2019
11.11
 469,350 11.11 11.23 11.03 300,000 0 4.3
16/01/2019
11.11
 905,890 10.95 11.27 10.80 225,000 0 3.2
15/01/2019
10.95
 494,370 10.72 10.95 10.60 3,000 1,500 0.0
14/01/2019
10.72
 522,910 10.64 10.84 10.56 126,000 0 1.7
11/01/2019
10.64
 1,504,060 9.97 10.64 10.01 228,000 600 3.0
10/01/2019
9.97
 538,390 10.17 10.32 9.85 1,500 0 0.0
09/01/2019
10.17
 288,760 10.09 10.36 10.17 0 0 0
08/01/2019
10.09
 885,850 10.40 10.40 9.97 10,240 0 0.1
07/01/2019
10.40
 1,426,360 11.15 11.35 10.40 430 0 0.0
04/01/2019
11.15
 170,900 11.11 11.19 10.88 0 0 0
03/01/2019
11.11
 782,060 11.43 11.51 11.11 9,000 0 0.1
02/01/2019
11.43
 417,950 11.74 11.82 11.35 0 0 0
28/12/2018
11.74
 325,570 11.86 11.90 11.74 0 0 0
27/12/2018
11.86
 571,760 11.82 12.22 11.78 0 0 0
26/12/2018
11.82
 488,120 11.86 11.90 11.58 40 0 0.0
25/12/2018
11.86
 1,020,310 11.86 12.06 11.43 0 800 -0.0

Chính sách bảo mật | Điều khoản sử dụng |