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)
19/09/2014
14.18
 324,560 13.96 14.29 13.84 0 0 0
18/09/2014
13.96
 644,750 14.63 14.69 13.73 0 3,000 -0.1
17/09/2014
14.63
 604,320 14.75 15.08 14.63 243,010 240,000 0.1
16/09/2014
14.75
 646,170 14.63 14.80 14.46 210,770 3,000 5.4
15/09/2014
14.63
 1,287,620 14.75 15.25 14.63 0 0 0
12/09/2014
14.75
 434,980 14.86 14.97 14.69 2,100 0 0.1
11/09/2014
14.86
 659,480 14.63 15.20 14.46 2,800 3,010 -0.0
10/09/2014
14.63
 514,670 14.46 14.63 14.01 600 600 -0
09/09/2014
14.46
 1,306,750 15.31 15.42 14.24 0 19,930 -0.5
08/09/2014
15.31
 1,506,390 15.20 15.59 14.97 5,700 1,000 0.1
05/09/2014
15.20
 931,970 14.80 15.36 14.63 0 3,000 -0.1
04/09/2014
14.80
 1,161,330 14.91 15.25 14.63 3,700 158,150 -4.1
03/09/2014
14.91
 1,901,180 13.96 14.91 14.07 0 6,600 -0.2
29/08/2014
13.96
 986,300 13.39 14.07 13.34 10,930 15,700 -0.1
28/08/2014
13.39
 638,000 13.39 13.56 13.28 9,000 5,400 0.1
27/08/2014
13.39
 456,330 13.56 13.62 13.28 3,200 0 0.1
26/08/2014
13.56
 467,520 13.62 13.73 13.45 0 15,290 -0.4
25/08/2014
13.62
 751,200 13.34 13.73 13.51 850 4,000 -0.1
22/08/2014
13.34
 686,890 13.11 13.56 13.06 0 1,300 -0.0
21/08/2014
13.11
 536,640 13.23 13.23 13.11 1,000 17,830 -0.4
20/08/2014
13.23
 320,060 13.23 13.28 12.94 0 0 0
19/08/2014
13.23
 198,660 13.28 13.34 13.06 400 850 -0.0
18/08/2014
13.28
 402,860 13.28 13.39 13.23 1,200 0 0.0
15/08/2014
13.28
 532,690 13.11 13.51 13.00 0 1,000 -0.0
14/08/2014
13.11
 137,830 13.17 13.23 13.06 300 0 0.0
13/08/2014
13.17
 283,430 13.06 13.17 12.94 1,200 0 0.0
12/08/2014
13.06
 300,160 13.11 13.23 12.89 0 1,600 -0.0
11/08/2014
13.11
 231,910 12.94 13.23 12.94 0 0 0
08/08/2014
12.94
 336,670 13.06 13.11 12.94 0 0 0
07/08/2014
13.06
 291,330 12.78 13.06 12.78 0 1,500 -0.0
06/08/2014
12.78
 237,260 12.94 12.94 12.78 0 0 0
05/08/2014
12.94
 280,250 12.66 12.94 12.66 0 0 0
04/08/2014
12.66
 224,870 12.78 12.78 12.61 0 0 0
01/08/2014
12.78
 335,410 12.89 12.89 12.66 0 0 0
31/07/2014
12.89
 527,010 12.89 13.06 12.78 0 0 0
30/07/2014
12.89
 138,470 13.00 13.06 12.83 100 0 0.0
29/07/2014
13.00
 364,370 13.00 13.11 12.94 300 0 0.0
28/07/2014
13.00
 545,570 13.45 13.45 13.00 64,300 0 1.5
25/07/2014
13.45
 271,710 13.68 13.79 13.45 6,200 0 0.2
24/07/2014
13.68
 254,160 13.62 13.73 13.56 0 0 0
23/07/2014
13.62
 180,780 13.62 13.79 13.56 14,000 0 0.3
22/07/2014
13.62
 220,230 13.73 13.73 13.51 100 0 0.0
21/07/2014
13.73
 284,430 13.79 13.96 13.68 0 800 -0.0
18/07/2014
13.79
 335,330 13.79 13.96 13.73 13,500 0 0.3
17/07/2014
13.79
 228,770 13.73 13.84 13.62 10,300 0 0.3
16/07/2014
13.73
 435,550 13.90 14.01 13.73 6,000 40,000 -0.8
15/07/2014
13.90
 299,540 13.73 13.90 13.79 0 12,000 -0.3
14/07/2014
13.73
 175,600 13.51 13.73 13.51 0 0 0
11/07/2014
13.51
 515,640 13.62 13.68 13.39 3,000 56,000 -1.3
10/07/2014
13.62
 680,800 13.96 13.96 13.62 0 6,000 -0.1
09/07/2014
13.96
 288,640 14.07 14.13 13.96 1,000 0 0.0
08/07/2014
14.07
 345,420 14.07 14.24 13.90 7,000 0 0.2
07/07/2014
14.07
 900,290 13.96 14.41 14.01 10,000 3,000 0.2
04/07/2014
13.96
 276,440 14.01 14.07 13.84 6,790 0 0.2
03/07/2014
14.01
 487,430 14.01 14.13 13.84 0 1,000 -0.0
02/07/2014
14.01
 1,126,060 13.56 14.13 13.79 304,420 7,000 7.4
01/07/2014
13.56
 391,050 13.51 13.73 13.51 0 10,000 -0.2
30/06/2014
13.51
 360,890 13.62 13.68 13.45 5,000 6,790 -0.0
27/06/2014
13.62
 358,790 13.73 13.79 13.62 216,010 0 5.3
26/06/2014
13.73
 601,110 13.73 13.90 13.73 150,000 0 3.7
25/06/2014
13.73
 1,378,720 13.39 13.79 13.45 68,560 3,000 1.6
24/06/2014
13.39
 189,900 13.23 13.39 13.23 500 0 0.0
23/06/2014
13.23
 185,800 13.17 13.45 13.17 12,440 3,000 0.2
20/06/2014
13.17
 221,940 13.17 13.45 13.17 50,300 0 1.2
19/06/2014
13.17
 617,090 13.51 13.51 12.78 3,620 0 0.1
18/06/2014
13.51
 461,520 13.62 13.79 13.51 0 0 0
17/06/2014
13.62
 369,570 13.51 13.62 13.45 0 0 0
16/06/2014
13.51
 2,022,480 13.23 13.79 13.28 15,000 300,200 -6.8
13/06/2014
13.23
 244,800 13.34 13.34 13.17 0 0 0
12/06/2014
13.34
 393,930 13.34 13.45 13.28 10,000 1,460 0.2
11/06/2014
13.34
 715,030 12.78 13.45 12.78 0 0 0
10/06/2014
12.78
 442,400 12.83 12.83 12.66 0 0 0
09/06/2014
12.83
 297,940 12.61 12.83 12.44 0 0 0
06/06/2014
12.61
 147,730 12.38 12.61 12.38 0 0 0
05/06/2014
12.38
 230,750 12.10 12.61 12.04 0 0 0
04/06/2014
12.10
 262,730 12.49 12.61 12.10 0 0 0
03/06/2014
12.49
 74,310 12.44 12.61 12.44 0 0 0
02/06/2014
12.44
 391,440 12.94 12.94 12.33 0 0 0
30/05/2014
12.94
 275,150 13.23 13.23 12.94 0 500 -0.0
29/05/2014
13.23
 211,070 13.45 13.62 13.23 0 0 0
28/05/2014
13.45
 468,720 13.11 13.84 13.23 1,900 3,650 -0.0
27/05/2014
13.11
 457,800 12.83 13.28 12.78 102,000 1,000 2.1
26/05/2014
12.83
 112,780 12.89 12.94 12.61 0 5,100 -0.1
23/05/2014
12.89
 145,420 12.94 13.17 12.83 30,280 0 0.7
22/05/2014
12.94
 834,280 12.83 13.39 12.72 100,000 0 2.1
21/05/2014
12.83
 282,820 12.66 12.94 12.49 0 0 0
20/05/2014
12.66
 252,220 12.66 12.72 12.38 19,390 2,000 0.4
19/05/2014
12.66
 127,540 12.61 12.72 12.33 237,460 0 5.2
16/05/2014
12.61
 227,880 12.38 12.78 12.38 147,200 0 3.1
15/05/2014
12.38
 863,900 12.49 13.06 11.87 737,320 2,000 16.1
14/05/2014
12.49
 428,630 11.76 12.49 11.59 2,440 30,000 -0.6
13/05/2014
11.76
 687,680 11.76 11.93 11.37 388,910 1,500 8.1
12/05/2014
11.76
 1,519,990 12.61 12.61 11.76 720,290 0 15.2
09/05/2014
12.61
 608,820 12.21 12.66 12.16 244,650 0 5.4
08/05/2014
12.21
 1,216,200 13.11 13.11 12.21 430,500 0 9.4
07/05/2014
13.11
 214,440 12.83 13.28 12.72 55,270 10 1.3
06/05/2014
12.83
 661,770 13.00 13.00 12.38 266,890 0 6.0
05/05/2014
13.00
 376,000 13.62 13.62 12.94 114,000 0 2.6
29/04/2014
13.62
 328,690 13.51 13.68 13.34 146,890 50,000 2.3
28/04/2014
13.51
 368,630 13.17 13.73 13.23 208,670 0 5.0

Chính sách bảo mật | Điều khoản sử dụng |