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)
05/02/2015
11.20
 138,010 11.20 11.31 11.14 0 0 0
04/02/2015
11.20
 140,900 11.09 11.31 11.09 0 0 0
03/02/2015
11.09
 225,080 11.36 11.53 11.09 20 0 0.0
02/02/2015
11.36
 193,570 11.69 11.80 11.36 80 0 0.0
30/01/2015
11.69
 233,570 12.02 12.13 11.69 0 0 0
29/01/2015
12.02
 160,330 12.08 12.19 11.91 0 0 0
28/01/2015
12.08
 185,860 12.24 12.35 12.08 0 0 0
27/01/2015
12.24
 607,240 12.02 12.57 12.02 0 100 -0.0
26/01/2015
12.02
 531,280 11.53 12.08 11.64 0 0 0
23/01/2015
11.53
 213,000 11.42 11.69 11.47 0 0 0
22/01/2015
11.42
 82,500 11.42 11.58 11.36 0 0 0
21/01/2015
11.42
 142,170 11.64 11.64 11.42 0 0 0
20/01/2015
11.64
 137,980 11.58 11.64 11.42 10,890 0 0.2
19/01/2015
11.58
 109,630 11.75 11.86 11.53 0 0 0
16/01/2015
11.75
 245,010 11.58 11.91 11.64 0 0 0
15/01/2015
11.58
 388,900 11.25 11.86 11.36 0 0 0
14/01/2015
11.25
 180,220 11.31 11.42 11.14 0 10,890 -0.2
13/01/2015
11.31
 100,890 11.31 11.42 11.25 0 0 0
12/01/2015
11.31
 169,800 11.47 11.53 11.31 0 0 0
09/01/2015
11.47
 240,600 11.09 11.64 11.14 0 0 0
08/01/2015
11.09
 70,100 11.36 11.42 11.09 0 0 0
07/01/2015
11.36
 307,680 11.25 11.80 11.25 0 0 0
06/01/2015
11.25
 205,680 11.20 11.25 10.81 0 0 0
05/01/2015
11.20
 80,710 11.36 11.42 11.20 0 0 0
31/12/2014
11.36
 261,980 11.03 11.53 10.98 0 0 0
30/12/2014
11.03
 404,240 10.43 11.03 9.83 0 0 0
29/12/2014
10.43
 346,890 10.92 10.92 10.21 0 0 0
26/12/2014
10.92
 156,790 11.14 11.14 10.81 14,740 0 0.3
25/12/2014
11.14
 86,070 11.20 11.20 10.98 260 0 0.0
24/12/2014
11.20
 209,790 11.20 11.42 11.20 40,000 0 0.8
23/12/2014
11.20
 93,560 11.09 11.36 10.98 0 0 0
22/12/2014
11.09
 154,990 10.98 11.14 10.87 0 11,980 -0.2
19/12/2014
10.98
 128,610 11.20 11.47 10.76 0 3,020 -0.1
18/12/2014
11.20
 118,700 11.09 11.53 11.09 0 40,000 -0.8
17/12/2014
11.09
 380,150 11.80 11.91 10.98 0 0 0
16/12/2014
11.80
 119,010 12.19 12.19 11.75 0 0 0
15/12/2014
12.19
 57,820 12.24 12.41 12.19 0 0 0
12/12/2014
12.24
 46,640 12.08 12.30 12.19 0 0 0
11/12/2014
12.08
 108,890 12.13 12.24 12.02 15,000 0 0.3
10/12/2014
12.13
 162,020 11.91 12.24 11.91 0 0 0
09/12/2014
11.91
 277,250 12.57 12.57 11.91 0 0 0
08/12/2014
12.57
 86,420 12.68 12.68 12.57 240 0 0.0
05/12/2014
12.68
 154,480 12.68 12.68 12.52 150 15,000 -0.3
04/12/2014
12.68
 81,330 12.68 12.79 12.63 700 0 0.0
03/12/2014
12.68
 190,120 12.68 12.85 12.68 0 0 0
02/12/2014
12.68
 90,210 12.46 12.68 12.46 0 0 0
01/12/2014
12.46
 96,620 12.52 12.68 12.46 1,100 0 0.0
28/11/2014
12.52
 201,530 12.68 12.74 12.46 0 1,090 -0.0
27/11/2014
12.68
 108,740 12.63 12.74 12.52 0 0 0
26/11/2014
12.63
 236,850 12.85 12.85 12.57 0 0 0
25/11/2014
12.85
 180,400 12.74 12.85 12.68 0 1,100 -0.0
24/11/2014
12.74
 229,170 12.85 12.85 12.63 0 0 0
21/11/2014
12.85
 471,600 13.12 13.18 12.85 0 0 0
20/11/2014
13.12
 217,550 13.07 13.18 12.96 0 0 0
19/11/2014
13.07
 191,990 13.07 13.12 12.90 4,000 0 0.1
18/11/2014
13.07
 1,011,350 12.79 13.34 12.74 0 0 0
17/11/2014
12.79
 146,750 12.85 12.85 12.74 0 0 0
14/11/2014
12.85
 228,170 12.90 12.96 12.74 100 0 0.0
13/11/2014
12.90
 209,290 12.90 13.01 12.79 0 4,000 -0.1
12/11/2014
12.90
 148,900 13.01 13.01 12.85 0 0 0
11/11/2014
13.01
 238,340 12.96 13.07 12.90 0 0 0
10/11/2014
12.96
 410,540 12.96 13.12 12.85 0 100 -0.0
07/11/2014
12.96
 150,080 12.85 12.96 12.79 0 0 0
06/11/2014
12.85
 417,110 12.74 13.18 12.68 0 0 0
05/11/2014
12.74
 380,430 12.79 12.85 12.57 0 0 0
04/11/2014
12.79
 207,990 12.96 12.96 12.79 50 0 0.0
03/11/2014
12.96
 361,810 12.96 13.07 12.96 9,300 0 0.2
31/10/2014
12.96
 379,410 12.79 13.23 12.79 0 0 0
30/10/2014
12.79
 160,930 12.85 12.90 12.74 0 0 0
29/10/2014
12.85
 172,380 12.57 12.85 12.68 0 0 0
28/10/2014
12.57
 134,880 12.41 12.63 12.19 0 9,350 -0.0
27/10/2014
12.41
 352,590 12.85 12.85 12.41 0 0 0
24/10/2014
12.85
 204,470 13.07 13.12 12.79 0 0 0
23/10/2014
13.07
 161,760 13.12 13.18 12.90 900 0 0.0
22/10/2014
13.12
 135,520 12.96 13.18 13.01 2,550 0 0.1
21/10/2014
12.96
 203,910 13.07 13.12 12.85 50 0 0.0
20/10/2014
13.07
 247,790 12.90 13.29 13.01 94,270 0 2.3
17/10/2014
12.90
 357,990 12.79 13.01 12.68 2,000 900 0.0
16/10/2014
12.79
 681,660 13.29 13.29 12.79 59,750 2,550 1.4
15/10/2014
13.29
 350,400 13.29 13.45 13.18 25,700 50 0.6
14/10/2014
13.29
 591,480 13.72 13.72 13.29 23,870 94,270 -1.7
13/10/2014
13.72
 493,300 13.67 13.72 13.56 124,580 2,000 3.1
10/10/2014
13.67
 578,840 13.83 13.83 13.40 1,500 90 0.0
09/10/2014
13.83
 508,200 13.94 14.22 13.78 500 85,360 -2.2
08/10/2014
13.94
 685,740 14.11 14.22 13.89 0 1,000 -0.0
07/10/2014
14.11
 931,990 14.22 14.27 13.94 200,000 347,450 -3.8
06/10/2014
14.22
 516,840 14.05 14.33 14.05 0 0 0
03/10/2014
14.05
 892,180 13.83 14.22 13.78 0 2,000 -0.1
02/10/2014
13.83
 1,119,610 13.56 14.05 13.61 90 0 0.0
01/10/2014
13.56
 574,700 13.40 13.78 13.40 0 0 0
30/09/2014
13.40
 241,310 13.34 13.50 13.29 500 0 0.0
29/09/2014
13.34
 248,510 13.34 13.50 13.29 0 0 0
26/09/2014
13.34
 378,620 13.56 13.72 13.29 0 0 0
25/09/2014
13.56
 232,790 13.45 13.72 13.29 25,630 25,630 0
24/09/2014
13.45
 224,040 13.50 13.50 13.40 3,000 0 0.1
23/09/2014
13.50
 351,830 13.67 13.78 13.45 0 590 -0.0
22/09/2014
13.67
 322,870 13.83 14.05 13.67 3,000 0 0.1
19/09/2014
13.83
 324,560 13.61 13.94 13.50 0 0 0
18/09/2014
13.61
 644,750 14.27 14.33 13.40 0 3,000 -0.1
17/09/2014
14.27
 604,320 14.38 14.71 14.27 243,010 240,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |