CTCP FECON (fcn)

12.75
0.80
(6.69%)
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
(2026-02-11) 		-1.90 -13.72% 17,052,200 -627,700 -8.8
11.20
13.85
12.75
2 tháng
(2026-01-12) 		-2.85 -19.26% 38,750,900 -1,734,600 -24.6
11.20
14.80
12.75
3 tháng
(2025-12-15) 		-3.22 -21.22% 60,063,600 -2,376,000 -34.7
11.20
16.65
12.75
6 tháng
(2025-09-15) 		-5.85 -32.87% 151,840,700 -2,622,300 -39.8
11.20
18.73
12.75
12 tháng
(2025-03-18) 		-1.85 -13.42% 463,203,400 215,175 6.5
10.88
19.22
12.75
24 tháng
(2024-03-25) 		-4.19 -25.98% 662,849,000 -2,351,143 -32.7
10.88
19.22
12.75
36 tháng
(2023-03-29) 		0.62 5.45% 1,446,120,600 -3,127,038 -52.4
10.75
19.22
12.75
60 tháng
(2021-04-08) 		-1.71 -12.51% 3,161,795,600 -13,728,310 -174.0
6.02
34.25
12.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/04/2025
12.14
 1,529,200 12.19 12.29 11.75 146,900 112,500 0.4
10/04/2025
11.61
 61,900 11.61 11.61 11.61 0 0 0
09/04/2025
10.88
 1,456,900 10.78 11.61 10.78 233,700 0 2.6
08/04/2025
11.56
 1,508,800 12.39 12.39 11.56 38,100 11,800 0.3
04/04/2025
12.39
 1,446,800 12.14 12.68 11.95 124,200 3,500 1.5
03/04/2025
12.83
 2,462,500 13.17 13.46 12.83 2,000 500 0.0
02/04/2025
13.75
 531,800 13.71 14.00 13.61 11,800 300 0.2
01/04/2025
13.66
 1,129,600 13.61 13.75 13.36 0 500 -0.0
31/03/2025
13.66
 1,316,100 13.36 13.66 13.02 1,000 104,700 -1.4
28/03/2025
13.46
 760,300 13.80 13.80 13.46 0 2,300 -0.0
27/03/2025
13.75
 1,184,100 13.90 14.05 13.75 0 5,900 -0.1
26/03/2025
13.90
 680,100 13.95 14.10 13.85 26,600 5,400 0.3
25/03/2025
13.90
 529,000 14.00 14.10 13.80 0 0 0
24/03/2025
13.90
 590,100 13.85 13.95 13.71 0 0 0
21/03/2025
13.90
 407,100 14.05 14.14 13.90 0 0 0
20/03/2025
14.05
 882,300 13.85 14.19 13.71 90,600 5,500 1.2
19/03/2025
13.85
 626,600 13.85 14.00 13.75 2,600 1,700 0.0
18/03/2025
13.80
 616,800 13.95 14.05 13.80 0 5,500 -0.1
17/03/2025
13.85
 855,800 13.56 13.90 13.56 6,600 8,000 -0.0
14/03/2025
13.56
 1,242,500 13.85 13.85 13.56 7,200 48,600 -0.6
13/03/2025
13.71
 2,577,800 14.29 14.39 13.56 0 197,300 -2.9
12/03/2025
14.24
 1,832,700 14.73 14.73 14.24 0 2,600 -0.0
11/03/2025
14.58
 2,443,000 14.24 14.78 14.19 144,600 120,700 0.3
10/03/2025
14.39
 2,064,600 14.19 14.63 14.14 197,300 5,000 2.8
07/03/2025
14.14
 1,550,800 14.34 14.63 14.14 2,600 45,400 -0.6
06/03/2025
14.34
 3,340,100 14.53 14.68 14.05 123,700 53,700 1.0
05/03/2025
14.49
 1,652,400 15.12 15.12 14.49 0 4,000 -0.1
04/03/2025
15.02
 1,755,500 15.12 15.31 14.73 50,400 0 0.8
03/03/2025
15.17
 1,018,500 15.17 15.27 14.73 65,700 7,200 0.9
28/02/2025
14.97
 3,519,200 15.41 15.41 14.92 0 658,500 -10.2
27/02/2025
15.41
 1,354,700 15.36 15.56 15.17 0 41,800 -0.7
26/02/2025
15.36
 1,210,700 15.66 15.85 15.36 0 45,400 -0.7
25/02/2025
15.61
 1,896,700 15.56 15.90 15.41 117,600 46,300 1.1
24/02/2025
15.56
 1,398,300 16.00 16.00 15.36 18,700 227,900 -3.4
21/02/2025
15.80
 4,619,400 15.02 15.95 14.92 520,700 70,500 7.2
20/02/2025
14.92
 1,947,100 14.88 15.27 14.78 29,800 150,600 -1.9
19/02/2025
14.88
 2,464,700 14.58 15.07 14.53 281,500 66,500 3.3
18/02/2025
14.58
 889,500 14.73 14.78 14.53 5,300 44,600 -0.6
17/02/2025
14.68
 1,528,000 14.73 14.92 14.68 93,600 84,700 0.1
14/02/2025
14.73
 1,728,700 14.88 15.12 14.73 86,000 40,100 0.7
13/02/2025
14.73
 976,000 14.44 14.73 14.44 49,900 37,400 0.2
12/02/2025
14.53
 1,586,300 14.39 14.78 14.34 168,300 39,500 1.9
11/02/2025
14.39
 1,188,500 14.24 14.53 14.14 39,600 7,800 0.5
10/02/2025
14.24
 1,561,800 14.49 14.58 14.19 5,900 38,100 -0.5
07/02/2025
14.49
 2,428,800 14.63 14.63 14.44 2,200 105,100 -1.5
06/02/2025
14.44
 1,999,600 14.92 14.92 14.44 0 107,000 -1.6
05/02/2025
14.92
 1,429,300 14.97 15.02 14.68 0 7,900 -0.1
04/02/2025
14.97
 3,870,700 14.53 15.02 14.49 213,100 30,500 2.7
03/02/2025
14.34
 1,284,300 14.34 14.68 13.85 96,800 58,800 0.6
24/01/2025
14.39
 908,200 14.63 14.63 14.34 0 132,800 -2.0
23/01/2025
14.53
 1,208,200 14.44 14.63 14.34 29,000 51,700 -0.3
22/01/2025
14.44
 1,376,800 14.63 14.73 14.34 0 23,200 -0.3
21/01/2025
14.73
 1,576,600 14.83 14.83 14.44 468,100 13,300 6.8
20/01/2025
14.73
 2,495,200 15.07 15.12 14.58 38,800 41,700 -0.0
17/01/2025
15.07
 1,701,100 15.02 15.31 14.83 7,400 0 0.1
16/01/2025
15.02
 1,704,700 15.12 15.22 14.78 39,600 28,500 0.2
15/01/2025
14.97
 3,020,700 14.05 14.97 14.05 57,500 35,200 0.3
14/01/2025
14.00
 485,800 14.24 14.29 13.90 0 18,500 -0.3
13/01/2025
14.24
 800,900 13.75 14.34 13.71 11,600 16,600 -0.1
10/01/2025
13.90
 1,018,200 13.95 14.39 13.75 6,800 143,600 -1.9
09/01/2025
13.95
 638,900 13.80 13.95 13.71 3,200 4,800 -0.0
08/01/2025
13.80
 508,000 13.31 13.80 13.31 44,800 0 0.6
07/01/2025
13.46
 789,200 14.39 14.49 13.27 200 21,000 -0.3
06/01/2025
14.05
 1,330,800 14.10 14.92 13.90 20,500 43,000 -0.3
03/01/2025
14.10
 669,000 13.90 14.39 13.90 0 23,600 -0.3
02/01/2025
14.00
 201,800 14.10 14.19 13.95 3,200 6,000 -0.0
31/12/2024
14.24
 663,200 13.85 14.24 13.80 18,000 10,000 0.1
30/12/2024
14.19
 476,700 14.24 14.49 13.95 6,700 0 0.1
27/12/2024
14.24
 987,200 14.24 14.29 14.00 6,700 18,500 -0.2
26/12/2024
14.14
 2,443,100 13.36 14.19 13.31 10,400 64,818 -0.8
25/12/2024
13.27
 787,400 12.49 13.27 12.49 1,200 17,300 -0.2
24/12/2024
12.44
 226,100 12.63 12.63 12.44 4,100 20,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |