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
(2025-11-05) 		-0.20 -1.30% 12,334,800 2,300 -0.1
14.65
15.60
15.35
2 tháng
(2025-10-06) 		-2.20 -12.64% 42,952,600 76,800 1.2
14.65
17.50
15.35
3 tháng
(2025-09-08) 		-1.80 -10.59% 91,714,200 -666,300 -12.1
14.65
19.20
15.35
6 tháng
(2025-06-09) 		1.30 9.35% 320,497,700 2,081,531 39.4
13.45
19.70
15.35
12 tháng
(2024-12-10) 		2.55 20.16% 479,417,500 2,540,857 40.8
11.15
19.70
15.35
24 tháng
(2023-12-18) 		1.40 10.13% 745,747,700 -2,033,993 -29.2
11.15
19.70
15.35
36 tháng
(2022-12-21) 		6.35 71.81% 1,536,011,600 347,581 -5.1
8.69
19.70
15.35
60 tháng
(2020-12-31) 		2.25 17.40% 3,284,488,060 -33,270,780 -429.6
6.18
35.11
15.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/12/2015
11.96
 72,130 11.96 11.96 11.90 0 0 0
02/12/2015
11.96
 32,630 11.78 11.96 11.90 0 0 0
01/12/2015
11.78
 82,740 11.90 11.96 11.49 0 0 0
30/11/2015
11.90
 107,310 12.02 12.02 11.84 0 0 0
27/11/2015
12.02
 120,370 12.02 12.14 11.96 0 0 0
26/11/2015
12.02
 157,750 12.14 12.31 12.02 21,580 0 0.5
25/11/2015
12.14
 120,640 12.02 12.14 11.90 14,420 0 0.3
24/11/2015
12.02
 168,360 12.14 12.26 12.02 30,400 0 0.6
23/11/2015
12.14
 115,110 12.26 12.26 12.08 100 0 0.0
20/11/2015
12.26
 75,360 12.20 12.31 12.14 100 21,580 -0.4
19/11/2015
12.20
 122,490 12.14 12.37 12.20 25,080 14,420 0.2
18/11/2015
12.14
 157,040 11.96 12.26 11.96 20 20,000 -0.4
17/11/2015
11.96
 156,010 12.20 12.20 11.96 1,500 0 0.0
16/11/2015
12.20
 65,110 12.31 12.43 12.14 0 9,000 -0.2
13/11/2015
12.31
 99,050 12.43 12.43 12.26 0 0 0
12/11/2015
12.43
 214,380 12.31 12.43 12.14 1,700 0 0.0
11/11/2015
12.31
 128,210 12.37 12.55 12.31 0 0 0
10/11/2015
12.37
 203,360 12.43 12.55 12.37 1,680 25,680 -0.5
09/11/2015
12.43
 202,890 12.61 12.67 12.43 0 0 0
06/11/2015
12.61
 320,660 12.79 12.90 12.61 12,000 0 0.3
05/11/2015
12.79
 314,100 12.79 12.96 12.79 0 0 0
04/11/2015
12.79
 511,500 12.67 12.96 12.67 2,000 0 0.0
03/11/2015
12.67
 221,310 12.61 12.67 12.49 1,100 0 0.0
02/11/2015
12.61
 132,910 12.84 12.96 12.55 1,000 0 0.0
30/10/2015
12.84
 158,250 12.90 12.96 12.79 0 0 0
29/10/2015
12.90
 561,880 12.73 13.14 12.73 1,000 0 0.0
28/10/2015
12.73
 408,980 12.55 12.90 12.55 0 10,000 -0.2
27/10/2015
12.55
 301,470 12.37 12.61 12.37 0 10,000 -0.2
26/10/2015
12.37
 234,230 12.61 12.73 12.37 0 0 0
23/10/2015
12.61
 318,270 12.55 12.79 12.49 0 0 0
22/10/2015
12.55
 207,430 12.31 12.61 12.20 0 3,000 -0.1
21/10/2015
12.31
 192,080 12.26 12.43 12.26 0 0 0
20/10/2015
12.26
 147,540 12.43 12.43 12.20 0 0 0
19/10/2015
12.43
 116,130 12.43 12.55 12.37 0 0 0
16/10/2015
12.43
 162,440 12.55 12.67 12.43 2,000 0 0.0
15/10/2015
12.55
 137,340 12.49 12.61 12.49 0 0 0
14/10/2015
12.49
 271,890 12.67 12.67 12.49 0 0 0
13/10/2015
12.67
 209,700 12.73 12.73 12.49 0 0 0
12/10/2015
12.73
 534,820 12.49 12.73 12.49 329,040 2,000 7.0
09/10/2015
12.49
 394,540 12.73 12.84 12.49 56,000 0 1.2
08/10/2015
12.73
 743,860 12.31 12.79 12.26 45,400 0 1.0
07/10/2015
12.31
 515,370 12.20 12.31 12.14 220,000 98,720 2.5
06/10/2015
12.20
 563,000 11.96 12.31 12.02 86,560 204,280 -2.4
05/10/2015
11.96
 378,140 11.84 12.02 11.78 100,000 179,790 -1.6
02/10/2015
11.84
 190,510 11.84 11.90 11.78 0 46,140 -0.9
01/10/2015
11.84
 254,450 11.84 12.08 11.78 0 121,510 -2.4
30/09/2015
11.84
 158,750 12.02 12.02 11.78 0 86,560 -1.7
29/09/2015
12.02
 394,070 12.14 12.14 11.67 0 100,000 -2.0
28/09/2015
12.14
 217,630 12.20 12.26 12.08 45,190 0 0.9
25/09/2015
12.20
 136,300 12.14 12.20 12.02 57,000 0 1.2
24/09/2015
12.14
 147,220 12.08 12.14 12.02 500 0 0.0
23/09/2015
12.08
 207,400 12.14 12.20 12.02 0 0 0
22/09/2015
12.14
 167,160 12.02 12.14 11.96 310 11,000 -0.2
21/09/2015
12.02
 101,990 12.02 12.08 11.90 3,650 0 0.1
18/09/2015
12.02
 329,380 11.84 12.02 11.84 0 3,500 -0.1
17/09/2015
11.84
 121,910 11.84 11.84 11.78 0 0 0
16/09/2015
11.84
 88,510 11.84 12.02 11.78 60 0 0.0
15/09/2015
11.84
 371,150 11.67 11.90 11.55 10 61,550 -1.2
14/09/2015
11.67
 170,240 11.67 11.73 11.49 2,500 0 0.0
11/09/2015
11.67
 202,190 11.61 11.78 11.49 50,000 0 1.0
10/09/2015
11.61
 68,090 11.73 11.73 11.55 0 0 0
09/09/2015
11.73
 369,680 11.37 11.73 11.55 0 3,840 -0.1
08/09/2015
11.37
 124,030 11.43 11.43 11.25 0 1,640 -0.0
07/09/2015
11.43
 269,260 11.14 11.43 11.14 0 44,500 -0.9
04/09/2015
11.14
 140,330 11.25 11.37 11.14 0 0 0
03/09/2015
11.25
 179,040 11.43 11.43 11.20 0 33,190 -0.6
01/09/2015
11.43
 221,670 11.61 11.67 11.43 0 0 0
31/08/2015
11.61
 117,780 11.61 11.67 11.37 3,840 0 0.1
28/08/2015
11.61
 242,610 11.49 11.67 11.37 0 0 0
27/08/2015
11.49
 161,540 11.43 11.67 11.37 0 0 0
26/08/2015
11.43
 250,170 10.90 11.43 10.90 0 0 0
25/08/2015
10.90
 415,690 11.43 11.78 10.78 100 0 0.0
24/08/2015
11.43
 679,950 12.26 12.26 11.43 0 0 0
21/08/2015
12.26
 367,920 12.49 12.49 11.78 100 0 0.0
20/08/2015
12.49
 130,800 12.73 12.79 12.43 0 0 0
19/08/2015
12.73
 331,690 12.55 12.73 12.37 100 0 0.0
18/08/2015
12.55
 207,520 12.49 12.67 12.43 0 0 0
17/08/2015
12.49
 309,320 12.84 12.84 12.37 0 0 0
14/08/2015
12.84
 302,520 12.67 12.96 12.49 0 0 0
13/08/2015
12.67
 364,670 12.84 13.02 12.55 0 4,140 -0.1
12/08/2015
12.84
 570,030 13.14 13.14 12.84 0 0 0
11/08/2015
13.14
 749,800 12.90 13.38 12.96 0 0 0
10/08/2015
12.90
 264,920 12.90 13.02 12.79 0 0 0
07/08/2015
12.90
 348,500 12.73 12.96 12.67 0 0 0
06/08/2015
12.73
 243,510 12.90 13.08 12.73 0 0 0
05/08/2015
12.90
 260,530 12.61 13.02 12.79 0 0 0
04/08/2015
12.61
 388,950 12.49 12.79 12.43 0 0 0
03/08/2015
12.49
 426,140 12.79 12.79 12.43 0 0 0
31/07/2015
12.79
 285,370 12.79 13.14 12.79 0 0 0
30/07/2015
12.79
 264,930 12.90 13.02 12.79 0 0 0
29/07/2015
12.90
 370,440 13.32 13.38 12.90 8,000 0 0.2
28/07/2015
13.32
 998,590 13.20 13.67 13.08 0 0 0
27/07/2015
13.20
 765,570 12.67 13.32 12.67 0 0 0
24/07/2015
12.67
 357,100 12.43 12.67 12.31 0 0 0
23/07/2015
12.43
 143,620 12.55 12.67 12.43 0 8,000 -0.2
22/07/2015
12.55
 239,010 12.43 12.67 12.37 0 0 0
21/07/2015
12.43
 190,170 12.55 12.67 12.37 0 0 0
20/07/2015: Cổ tức tiền mặt tỉ lệ: 10%
20/07/2015
12.55
 124,490 12.55 12.96 12.49 0 0 0
17/07/2015
12.55
 208,510 12.44 12.61 12.38 3,000 0 0.1
16/07/2015
12.44
 262,110 12.38 12.44 12.33 35,200 0 0.8

Chính sách bảo mật | Điều khoản sử dụng |