CTCP FECON (fcn)

13.15
-0.05
(-0.38%)
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
(2026-03-30) 		0.25 1.93% 21,104,900 -70,600 3.0
12.80
13.90
13.15
2 tháng
(2026-03-02) 		0.15 1.15% 44,851,200 228,200 6.4
11.20
13.90
13.15
3 tháng
(2026-01-29) 		-0.60 -4.35% 55,042,300 -590,800 -4.9
11.20
14.50
13.15
6 tháng
(2025-10-31) 		-1.97 -12.98% 119,969,100 -2,301,900 -31.0
11.20
16.65
13.15
12 tháng
(2025-05-05) 		-0.85 -6.03% 462,345,200 224,431 11.0
11.20
19.22
13.15
24 tháng
(2024-05-09) 		-2.21 -14.35% 653,071,900 -755,743 -3.5
10.88
19.22
13.15
36 tháng
(2023-05-15) 		0.95 7.73% 1,416,240,800 -3,210,893 -49.1
10.88
19.22
13.15
60 tháng
(2021-05-25) 		2.72 25.98% 3,134,648,600 -8,840,010 -112.8
6.02
34.25
13.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2025
14.29
 368,000 14.49 14.63 14.14 26,600 78,700 -0.8
28/11/2025
14.39
 634,300 14.53 14.78 14.39 51,900 25,800 0.4
27/11/2025
14.53
 398,100 14.68 14.83 14.53 20,100 15,700 0.1
26/11/2025
14.63
 365,700 14.44 14.73 14.34 75,000 26,500 0.7
25/11/2025
14.34
 584,000 14.78 14.78 14.34 37,600 45,700 -0.1
24/11/2025
14.63
 376,200 15.02 15.02 14.63 5,500 15,600 -0.2
21/11/2025
14.78
 583,100 14.88 14.92 14.63 30,600 69,200 -0.6
20/11/2025
14.92
 519,700 15.17 15.17 14.92 13,000 23,800 -0.2
19/11/2025
15.17
 1,353,500 15.22 15.41 15.02 117,500 110,100 0.1
18/11/2025
15.12
 862,700 15.22 15.36 15.07 34,600 87,800 -0.8
17/11/2025
15.22
 865,700 14.78 15.27 14.78 67,800 134,100 -1.0
14/11/2025
14.78
 442,100 14.78 14.92 14.68 57,500 11,200 0.7
13/11/2025
14.78
 448,800 14.78 14.92 14.73 43,300 5,100 0.6
12/11/2025
14.78
 554,500 14.44 14.78 14.44 116,100 1,400 1.7
11/11/2025
14.39
 464,800 14.39 14.58 14.24 70,100 11,400 0.9
10/11/2025
14.39
 533,800 14.39 14.68 14.24 76,100 51,000 0.4
07/11/2025
14.39
 599,500 15.17 15.17 14.39 30,500 175,000 -2.2
06/11/2025
15.02
 596,900 14.92 15.22 14.92 30,800 19,000 0.2
05/11/2025
15.02
 469,100 15.02 15.12 14.92 600 52,300 -0.8
04/11/2025
15.02
 1,879,000 14.63 15.22 13.90 295,200 95,700 2.9
03/11/2025
14.73
 1,230,600 15.17 15.61 14.73 29,400 254,100 -3.5
31/10/2025
15.17
 792,400 15.27 15.61 15.17 52,300 44,400 0.1
30/10/2025
15.27
 580,300 15.46 15.56 15.22 29,300 19,800 0.1
29/10/2025
15.41
 1,145,200 15.36 15.66 15.27 81,400 30,800 0.8
28/10/2025
15.27
 678,400 15.41 15.41 14.83 15,200 129,800 -1.8
27/10/2025
15.12
 979,700 15.17 15.41 14.73 79,500 89,400 -0.2
24/10/2025
15.07
 1,083,600 15.61 15.61 14.88 104,800 149,800 -0.7
23/10/2025
15.46
 710,700 15.61 16.05 15.46 38,700 54,700 -0.3
22/10/2025
15.61
 962,200 15.56 15.80 15.12 31,100 126,500 -1.5
21/10/2025
15.51
 3,032,600 15.61 16.19 15.17 320,000 250,000 1.0
20/10/2025
15.85
 2,339,200 16.68 17.27 15.85 31,400 1,100 0.5
17/10/2025
17.02
 2,181,900 17.12 17.51 16.97 189,300 119,300 1.2
16/10/2025
16.97
 1,635,600 16.63 17.07 16.63 250,000 69,200 3.1
15/10/2025
16.68
 1,628,200 16.97 16.97 16.53 3,200 143,000 -2.4
14/10/2025
16.97
 2,120,400 17.36 17.56 16.73 22,600 43,100 -0.4
13/10/2025
17.07
 1,582,800 16.78 17.07 16.63 165,900 71,200 1.6
10/10/2025
16.92
 1,958,400 16.97 17.36 16.88 140,700 87,800 0.9
09/10/2025
16.78
 831,900 16.92 16.97 16.63 0 0 0
08/10/2025
16.73
 1,139,000 17.07 17.07 16.68 51,000 105,400 -0.9
07/10/2025
16.68
 1,127,600 17.17 17.27 16.68 48,300 55,400 -0.1
06/10/2025
16.97
 998,100 16.34 17.02 16.34 91,500 55,800 0.6
03/10/2025
16.29
 1,832,200 16.58 16.78 16.24 146,100 346,400 -3.4
02/10/2025
16.78
 1,424,400 16.73 17.22 16.68 52,300 116,900 -1.1
01/10/2025
16.97
 1,005,200 17.02 17.22 16.92 26,200 170,900 -2.5
30/09/2025
16.97
 3,846,400 18.00 18.00 16.68 377,300 517,100 -2.6
29/09/2025
17.85
 2,694,800 18.44 18.88 17.70 67,500 132,200 -1.2
26/09/2025
18.34
 2,834,800 18.78 19.12 18.09 75,600 25,000 0.9
25/09/2025
18.73
 6,746,900 18.14 18.92 18.09 663,900 865,000 -3.9
24/09/2025
18.05
 1,811,000 17.70 18.19 17.56 131,400 75,300 1.0
23/09/2025
17.70
 1,916,700 18.29 18.44 17.56 8,200 285,700 -5.2
22/09/2025
18.05
 4,764,000 17.56 18.19 17.41 848,500 224,000 11.4
19/09/2025
17.56
 1,579,300 17.61 17.70 17.36 105,800 30,100 1.4
18/09/2025
17.36
 1,478,800 17.12 17.41 16.83 153,100 144,200 0.1
17/09/2025
16.92
 1,355,100 17.27 17.41 16.92 14,700 130,000 -2.0
16/09/2025
17.36
 2,248,600 18.00 18.00 17.22 19,500 292,100 -4.9
15/09/2025
17.80
 2,213,800 17.22 17.85 17.17 394,900 63,500 5.9
12/09/2025
17.02
 2,083,500 16.97 17.51 16.97 133,100 287,600 -2.8
11/09/2025
16.83
 2,425,000 16.39 16.97 15.90 289,600 336,000 -0.7
10/09/2025
16.58
 1,099,700 16.83 16.83 16.49 19,800 235,900 -3.7
09/09/2025
16.58
 1,728,000 16.49 16.88 16.39 93,600 66,400 0.4
08/09/2025
16.58
 3,673,400 17.36 17.46 16.58 195,500 215,400 -0.4
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

Chính sách bảo mật | Điều khoản sử dụng |