CTCP FECON (fcn)

15.35
0.15
(0.99%)
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
(2025-11-04) 		-0.45 -2.92% 13,629,500 171,000 2.3
14.65
15.60
15.20
2 tháng
(2025-10-06) 		-2.45 -14.08% 42,368,300 46,000 0.7
14.65
17.50
15.20
3 tháng
(2025-09-05) 		-3 -16.71% 96,274,300 -270,500 -4.8
14.65
19.20
15.20
6 tháng
(2025-06-09) 		1.05 7.55% 319,913,400 2,050,731 38.9
13.45
19.70
15.20
12 tháng
(2024-12-09) 		2.15 16.80% 479,014,500 2,513,357 40.4
11.15
19.70
15.20
24 tháng
(2023-12-15) 		0.85 6.03% 746,434,700 -2,026,593 -29.1
11.15
19.70
15.20
36 tháng
(2022-12-20) 		5.58 59.50% 1,541,120,100 219,481 -6.5
8.69
19.70
15.20
60 tháng
(2020-12-30) 		2 15.47% 3,286,417,970 -33,373,850 -430.7
6.18
35.11
15.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2025
14.30
 2,276,500 14.60 14.60 14.30 0 199,800 -2.9
14/07/2025
14.50
 3,007,300 14.40 14.55 14.05 301,100 98,700 2.9
11/07/2025
14.35
 1,907,500 14.40 14.50 14.20 33,300 256,800 0
10/07/2025
14.40
 2,730,200 14.30 14.80 14.30 214,100 291,600 0
09/07/2025
14.40
 2,929,200 14.50 14.50 14.35 31,500 127,500 0
08/07/2025
14.35
 3,514,800 14 14.35 14 499,500 200 7.1
07/07/2025
13.95
 1,064,000 14.05 14.05 13.80 283,500 52,600 3.2
04/07/2025
13.85
 701,100 13.70 13.85 13.65 51,600 26,900 0.3
03/07/2025
13.65
 1,100,200 13.80 13.90 13.60 2,600 85,600 -1.1
02/07/2025
13.75
 511,700 13.75 13.80 13.70 0 37,400 -0.5
01/07/2025
13.75
 1,171,800 14 14.30 13.75 133,400 167,400 -0.4
30/06/2025
13.80
 1,101,900 13.70 13.85 13.60 124,600 31,700 1.3
27/06/2025
13.70
 762,100 13.80 13.90 13.70 14,900 54,200 -0.5
26/06/2025
13.80
 833,400 14.05 14.05 13.75 14,800 81,700 -0.9
25/06/2025
13.95
 954,600 14.15 14.25 13.95 146,300 56,500 1.3
24/06/2025
14.05
 803,300 14.15 14.20 13.90 1,000 12,900 -0.2
23/06/2025
14.10
 1,314,400 14.05 14.30 13.90 29,900 125,200 -1.4
20/06/2025
14.15
 1,293,100 13.80 14.15 13.70 256,700 162,100 1.3
19/06/2025
13.80
 432,900 13.90 13.90 13.75 0 54,400 -0.8
18/06/2025
13.90
 1,052,000 14 14.20 13.75 51,500 90,900 -0.5
17/06/2025
13.80
 995,000 13.95 13.95 13.65 26,000 53,500 -0.4
16/06/2025
13.95
 1,910,400 13.55 14.10 13.50 227,200 74,900 2.1
13/06/2025
13.55
 922,600 13.40 13.65 13.25 103,100 9,100 1.3
12/06/2025
13.45
 869,200 13.65 13.70 13.40 73,400 47,500 0.3
11/06/2025
13.45
 1,117,500 13.70 13.75 13.35 6,900 128,500 -1.7
10/06/2025
13.65
 1,081,500 13.90 14 13.65 0 163,700 -2.3
09/06/2025
13.90
 1,048,400 13.95 14 13.80 1,700 217,500 -3.0
06/06/2025
13.90
 1,228,900 14.30 14.30 13.90 0 133,800 -1.9
05/06/2025
14.30
 2,675,600 14.40 14.85 14.25 179,200 292,400 -1.6
04/06/2025
14.35
 2,196,600 14.15 14.55 14.15 331,200 28,900 4.3
03/06/2025
14.10
 897,700 14.15 14.20 14 83,700 31,900 0.7
02/06/2025
14
 1,055,600 13.75 14 13.70 99,400 25,000 1.0
30/05/2025
13.85
 1,030,000 14.10 14.20 13.80 0 189,200 -2.7
29/05/2025
14.20
 1,166,500 14.10 14.45 14.05 177,100 4,300 2.5
28/05/2025
14.05
 895,300 14.30 14.30 14.05 48,200 24,100 0.3
27/05/2025
14.25
 1,280,400 14 14.30 14 196,600 37,600 2.2
26/05/2025
13.90
 1,708,700 14.10 14.10 13.55 67,900 232,700 -2.3
23/05/2025
14.05
 1,451,100 14.30 14.45 14 100 33,000 -0.5
22/05/2025
14.30
 1,518,000 14.65 14.65 14.30 2,200 84,700 0
21/05/2025
14.70
 3,740,800 14.30 14.70 14 361,400 171,800 2.7
20/05/2025
14.25
 1,141,300 14.25 14.35 14.20 35,000 241,200 -2.9
19/05/2025
14.30
 2,370,900 14.50 14.80 14.30 49,300 131,500 0
16/05/2025
14.65
 2,204,100 14.80 14.80 14.35 22,900 255,100 0
15/05/2025
14.75
 3,568,400 14.35 14.80 14.25 443,000 185,100 0
14/05/2025
14.25
 799,600 14.40 14.40 14.15 73,600 24,700 0
13/05/2025
14.25
 837,200 14.20 14.40 14.15 96,400 28,200 0
12/05/2025
14.20
 740,300 14.30 14.30 14 0 42,500 0
09/05/2025
14.20
 1,697,000 14.50 14.75 14.20 208,800 255,000 0
08/05/2025
14.50
 983,100 14.55 14.55 14.35 47,200 101,400 0
07/05/2025
14.40
 785,600 14.50 14.70 14.35 102,000 300 0
06/05/2025
14.50
 1,357,500 14.35 14.75 14.35 278,400 600 0
05/05/2025
14.40
 785,000 14.15 14.50 14.05 83,100 1,900 0
29/04/2025
14.35
 495,900 14.40 14.50 14.25 20,600 0 0.3
28/04/2025
14.40
 1,209,000 14.40 14.80 14.30 38,300 38,300 0.0
25/04/2025
14.50
 2,165,800 14.25 14.65 14 61,300 242,000 -2.6
24/04/2025
14.25
 716,800 14.25 14.25 13.90 3,100 83,300 -1.1
23/04/2025
14.25
 1,610,200 14.40 14.40 13.75 24,000 332,456 -4.3
22/04/2025
14.30
 1,459,300 13.90 14.30 13 185,400 113,300 0.9
21/04/2025
13.95
 789,400 14.05 14.05 13.75 58,500 10,000 0.7
18/04/2025
14.15
 1,651,000 14.15 14.45 14 128,400 78,100 0.7
17/04/2025
14
 1,319,400 13.40 14.05 13.35 93,000 38,500 0.7
16/04/2025
13.55
 1,262,300 13.35 13.65 13.30 84,200 155,300 -1.0
15/04/2025
13.35
 1,790,000 13.40 13.75 13.10 134,400 137,900 -0.1
14/04/2025
13.10
 1,265,300 12.60 13.10 12.50 154,000 103,900 0.6
11/04/2025
12.45
 1,529,200 12.50 12.60 12.05 146,900 112,500 0.4
10/04/2025
11.90
 61,900 11.90 11.90 11.90 0 0 0
09/04/2025
11.15
 1,456,900 11.05 11.90 11.05 233,700 0 2.6
08/04/2025
11.85
 1,508,800 12.70 12.70 11.85 38,100 11,800 0.3
04/04/2025
12.70
 1,446,800 12.45 13 12.25 124,200 3,500 1.5
03/04/2025
13.15
 2,462,500 13.50 13.80 13.15 2,000 500 0.0
02/04/2025
14.10
 531,800 14.05 14.35 13.95 11,800 300 0.2
01/04/2025
14
 1,129,600 13.95 14.10 13.70 0 500 -0.0
31/03/2025
14
 1,316,100 13.70 14 13.35 1,000 104,700 -1.4
28/03/2025
13.80
 760,300 14.15 14.15 13.80 0 2,300 -0.0
27/03/2025
14.10
 1,184,100 14.25 14.40 14.10 0 5,900 -0.1
26/03/2025
14.25
 680,100 14.30 14.45 14.20 26,600 5,400 0.3
25/03/2025
14.25
 529,000 14.35 14.45 14.15 0 0 0
24/03/2025
14.25
 590,100 14.20 14.30 14.05 0 0 0
21/03/2025
14.25
 407,100 14.40 14.50 14.25 0 0 0
20/03/2025
14.40
 882,300 14.20 14.55 14.05 90,600 5,500 1.2
19/03/2025
14.20
 626,600 14.20 14.35 14.10 2,600 1,700 0.0
18/03/2025
14.15
 616,800 14.30 14.40 14.15 0 5,500 -0.1
17/03/2025
14.20
 855,800 13.90 14.25 13.90 6,600 8,000 -0.0
14/03/2025
13.90
 1,242,500 14.20 14.20 13.90 7,200 48,600 -0.6
13/03/2025
14.05
 2,577,800 14.65 14.75 13.90 0 197,300 -2.9
12/03/2025
14.60
 1,832,700 15.10 15.10 14.60 0 2,600 -0.0
11/03/2025
14.95
 2,443,000 14.60 15.15 14.55 144,600 120,700 0.3
10/03/2025
14.75
 2,064,600 14.55 15 14.50 197,300 5,000 2.8
07/03/2025
14.50
 1,550,800 14.70 15 14.50 2,600 45,400 -0.6
06/03/2025
14.70
 3,340,100 14.90 15.05 14.40 123,700 53,700 1.0
05/03/2025
14.85
 1,652,400 15.50 15.50 14.85 0 4,000 -0.1
04/03/2025
15.40
 1,755,500 15.50 15.70 15.10 50,400 0 0.8
03/03/2025
15.55
 1,018,500 15.55 15.65 15.10 65,700 7,200 0.9
28/02/2025
15.35
 3,519,200 15.80 15.80 15.30 0 658,500 -10.2
27/02/2025
15.80
 1,354,700 15.75 15.95 15.55 0 41,800 -0.7
26/02/2025
15.75
 1,210,700 16.05 16.25 15.75 0 45,400 -0.7
25/02/2025
16
 1,896,700 15.95 16.30 15.80 117,600 46,300 1.1
24/02/2025
15.95
 1,398,300 16.40 16.40 15.75 18,700 227,900 -3.4
21/02/2025
16.20
 4,619,400 15.40 16.35 15.30 520,700 70,500 7.2
20/02/2025
15.30
 1,947,100 15.25 15.65 15.15 29,800 150,600 -1.9

Chính sách bảo mật | Điều khoản sử dụng |