CTCP FECON (fcn)

13.80
-0.05
(-0.36%)
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
(2025-12-29) 		-1 -6.73% 21,685,000 -1,107,400 -16.0
13.80
14.90
13.80
2 tháng
(2025-11-28) 		-0.54 -3.74% 49,491,600 -1,533,900 -23.2
13.80
16.65
13.80
3 tháng
(2025-10-29) 		-1.56 -10.14% 65,137,300 -1,519,300 -23.3
13.80
16.65
13.80
6 tháng
(2025-07-31) 		-0.73 -5.03% 274,637,500 -456,269 -4.3
13.80
19.22
13.80
12 tháng
(2025-02-03) 		-0.49 -3.41% 498,458,300 942,075 16.3
10.88
19.22
13.80
24 tháng
(2024-02-07) 		0.19 1.41% 742,181,500 -2,633,343 -39.3
10.88
19.22
13.80
36 tháng
(2023-02-13) 		3.87 38.83% 1,487,811,400 -1,899,738 -36.1
9.98
19.22
13.80
60 tháng
(2021-02-22) 		2.11 17.97% 3,243,319,500 -12,999,760 -163.4
6.02
34.25
13.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2025
17.51
 5,144,400 18.05 18.29 17.51 429,600 3,000 7.8
04/09/2025
17.80
 3,005,400 18.05 18.39 17.80 66,400 360,800 -5.5
03/09/2025
17.85
 2,598,100 17.36 18.05 17.36 214,300 244,700 -0.6
29/08/2025
17.36
 2,720,400 17.80 17.80 17.36 10,200 246,100 -4.3
28/08/2025
17.61
 3,085,300 17.36 17.70 17.22 221,900 205,269 0
27/08/2025
17.22
 2,963,800 17.46 17.66 17.22 129,200 646,500 -9.3
26/08/2025
17.51
 2,443,200 16.58 17.51 16.44 286,100 124,500 2.8
25/08/2025
16.49
 3,568,700 17.17 17.46 16.49 53,500 935,700 -15.3
22/08/2025
17.36
 4,822,900 16.63 17.75 16.58 607,100 162,600 7.7
21/08/2025
17.07
 3,953,400 17.56 17.75 17.07 415,600 361,200 0.9
20/08/2025
17.46
 10,256,800 18.68 18.68 17.41 628,000 1,182,300 -10.4
19/08/2025
18.68
 6,790,200 19.51 20.09 18.24 410,400 131,200 5.4
18/08/2025
19.22
 7,258,600 19.02 19.51 18.73 352,200 414,200 -1.3
15/08/2025
18.24
 8,667,000 17.85 18.58 17.70 1,160,900 456,800 13.1
14/08/2025
17.75
 4,049,700 17.85 18.29 17.56 125,300 230,700 -1.9
13/08/2025
17.75
 5,338,100 17.90 18.24 17.27 411,100 605,100 -3.7
12/08/2025
17.85
 5,316,300 18.09 18.09 17.17 429,100 486,800 -1.1
11/08/2025
18.05
 6,008,100 18.05 18.83 17.56 1,738,100 784,900 17.6
08/08/2025
17.85
 7,575,400 17.46 18.34 16.92 2,084,100 710,200 24.6
07/08/2025
17.36
 9,459,900 16.49 17.36 15.90 499,200 729,900 -4.1
06/08/2025
16.24
 4,198,600 16.00 16.29 15.51 793,900 472,700 5.2
05/08/2025
15.61
 8,376,300 16.49 16.49 15.07 713,400 557,500 2.3
04/08/2025
16.19
 7,630,800 15.66 16.44 15.66 518,900 255,900 4.3
01/08/2025
15.56
 7,609,000 14.53 15.56 14.53 774,600 313,300 7.2
31/07/2025
14.58
 2,907,900 14.53 14.63 14.10 21,900 698,700 -10.0
30/07/2025
14.29
 3,343,000 14.49 14.68 14.14 276,900 531,300 -3.8
29/07/2025
14.44
 5,897,600 15.80 15.80 14.44 213,100 119,600 1.4
28/07/2025
15.51
 9,091,100 15.12 15.85 14.92 991,000 612,300 5.8
25/07/2025
14.92
 5,525,700 14.73 15.22 14.73 751,500 278,000 7.2
24/07/2025
14.63
 2,462,300 14.92 14.92 14.49 12,400 384,000 -5.6
23/07/2025
14.73
 4,616,400 14.73 15.27 14.63 222,200 600,900 -5.8
22/07/2025
14.53
 2,941,900 14.39 14.78 14.34 219,000 177,900 0.6
21/07/2025
14.44
 3,976,600 15.22 15.22 14.44 302,700 338,400 -0.6
18/07/2025
14.97
 5,377,000 15.12 15.22 14.63 879,200 0 13.4
17/07/2025
15.02
 4,338,000 15.51 15.51 14.92 56,400 468,500 -6.5
16/07/2025
14.92
 8,059,000 13.95 14.92 13.85 770,800 130,700 9.2
15/07/2025
13.95
 2,276,500 14.24 14.24 13.95 0 199,800 -2.9
14/07/2025
14.14
 3,007,300 14.05 14.19 13.71 301,100 98,700 2.9
11/07/2025
14.00
 1,907,500 14.05 14.14 13.85 33,300 256,800 0
10/07/2025
14.05
 2,730,200 13.95 14.44 13.95 214,100 291,600 0
09/07/2025
14.05
 2,929,200 14.14 14.14 14.00 31,500 127,500 0
08/07/2025
14.00
 3,514,800 13.66 14.00 13.66 499,500 200 7.1
07/07/2025
13.61
 1,064,000 13.71 13.71 13.46 283,500 52,600 3.2
04/07/2025
13.51
 701,100 13.36 13.51 13.31 51,600 26,900 0.3
03/07/2025
13.31
 1,100,200 13.46 13.56 13.27 2,600 85,600 -1.1
02/07/2025
13.41
 511,700 13.41 13.46 13.36 0 37,400 -0.5
01/07/2025
13.41
 1,171,800 13.66 13.95 13.41 133,400 167,400 -0.4
30/06/2025
13.46
 1,101,900 13.36 13.51 13.27 124,600 31,700 1.3
27/06/2025
13.36
 762,100 13.46 13.56 13.36 14,900 54,200 -0.5
26/06/2025
13.46
 833,400 13.71 13.71 13.41 14,800 81,700 -0.9
25/06/2025
13.61
 954,600 13.80 13.90 13.61 146,300 56,500 1.3
24/06/2025
13.71
 803,300 13.80 13.85 13.56 1,000 12,900 -0.2
23/06/2025
13.75
 1,314,400 13.71 13.95 13.56 29,900 125,200 -1.4
20/06/2025
13.80
 1,293,100 13.46 13.80 13.36 256,700 162,100 1.3
19/06/2025
13.46
 432,900 13.56 13.56 13.41 0 54,400 -0.8
18/06/2025
13.56
 1,052,000 13.66 13.85 13.41 51,500 90,900 -0.5
17/06/2025
13.46
 995,000 13.61 13.61 13.31 26,000 53,500 -0.4
16/06/2025
13.61
 1,910,400 13.22 13.75 13.17 227,200 74,900 2.1
13/06/2025
13.22
 922,600 13.07 13.31 12.92 103,100 9,100 1.3
12/06/2025
13.12
 869,200 13.31 13.36 13.07 73,400 47,500 0.3
11/06/2025
13.12
 1,117,500 13.36 13.41 13.02 6,900 128,500 -1.7
10/06/2025
13.31
 1,081,500 13.56 13.66 13.31 0 163,700 -2.3
09/06/2025
13.56
 1,048,400 13.61 13.66 13.46 1,700 217,500 -3.0
06/06/2025
13.56
 1,228,900 13.95 13.95 13.56 0 133,800 -1.9
05/06/2025
13.95
 2,675,600 14.05 14.49 13.90 179,200 292,400 -1.6
04/06/2025
14.00
 2,196,600 13.80 14.19 13.80 331,200 28,900 4.3
03/06/2025
13.75
 897,700 13.80 13.85 13.66 83,700 31,900 0.7
02/06/2025
13.66
 1,055,600 13.41 13.66 13.36 99,400 25,000 1.0
30/05/2025
13.51
 1,030,000 13.75 13.85 13.46 0 189,200 -2.7
29/05/2025
13.85
 1,166,500 13.75 14.10 13.71 177,100 4,300 2.5
28/05/2025
13.71
 895,300 13.95 13.95 13.71 48,200 24,100 0.3
27/05/2025
13.90
 1,280,400 13.66 13.95 13.66 196,600 37,600 2.2
26/05/2025
13.56
 1,708,700 13.75 13.75 13.22 67,900 232,700 -2.3
23/05/2025
13.71
 1,451,100 13.95 14.10 13.66 100 33,000 -0.5
22/05/2025
13.95
 1,518,000 14.29 14.29 13.95 2,200 84,700 0
21/05/2025
14.34
 3,740,800 13.95 14.34 13.66 361,400 171,800 2.7
20/05/2025
13.90
 1,141,300 13.90 14.00 13.85 35,000 241,200 -2.9
19/05/2025
13.95
 2,370,900 14.14 14.44 13.95 49,300 131,500 0
16/05/2025
14.29
 2,204,100 14.44 14.44 14.00 22,900 255,100 0
15/05/2025
14.39
 3,568,400 14.00 14.44 13.90 443,000 185,100 0
14/05/2025
13.90
 799,600 14.05 14.05 13.80 73,600 24,700 0
13/05/2025
13.90
 837,200 13.85 14.05 13.80 96,400 28,200 0
12/05/2025
13.85
 740,300 13.95 13.95 13.66 0 42,500 0
09/05/2025
13.85
 1,697,000 14.14 14.39 13.85 208,800 255,000 0
08/05/2025
14.14
 983,100 14.19 14.19 14.00 47,200 101,400 0
07/05/2025
14.05
 785,600 14.14 14.34 14.00 102,000 300 0
06/05/2025
14.14
 1,357,500 14.00 14.39 14.00 278,400 600 0
05/05/2025
14.05
 785,000 13.80 14.14 13.71 83,100 1,900 0
29/04/2025
14.00
 495,900 14.05 14.14 13.90 20,600 0 0.3
28/04/2025
14.05
 1,209,000 14.05 14.44 13.95 38,300 38,300 0.0
25/04/2025
14.14
 2,165,800 13.90 14.29 13.66 61,300 242,000 -2.6
24/04/2025
13.90
 716,800 13.90 13.90 13.56 3,100 83,300 -1.1
23/04/2025
13.90
 1,610,200 14.05 14.05 13.41 24,000 332,456 -4.3
22/04/2025
13.95
 1,459,300 13.56 13.95 12.68 185,400 113,300 0.9
21/04/2025
13.61
 789,400 13.71 13.71 13.41 58,500 10,000 0.7
18/04/2025
13.80
 1,651,000 13.80 14.10 13.66 128,400 78,100 0.7
17/04/2025
13.66
 1,319,400 13.07 13.71 13.02 93,000 38,500 0.7
16/04/2025
13.22
 1,262,300 13.02 13.31 12.97 84,200 155,300 -1.0
15/04/2025
13.02
 1,790,000 13.07 13.41 12.78 134,400 137,900 -0.1
14/04/2025
12.78
 1,265,300 12.29 12.78 12.19 154,000 103,900 0.6

Chính sách bảo mật | Điều khoản sử dụng |