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)
19/02/2025
15.25
 2,464,700 14.95 15.45 14.90 281,500 66,500 3.3
18/02/2025
14.95
 889,500 15.10 15.15 14.90 5,300 44,600 -0.6
17/02/2025
15.05
 1,528,000 15.10 15.30 15.05 93,600 84,700 0.1
14/02/2025
15.10
 1,728,700 15.25 15.50 15.10 86,000 40,100 0.7
13/02/2025
15.10
 976,000 14.80 15.10 14.80 49,900 37,400 0.2
12/02/2025
14.90
 1,586,300 14.75 15.15 14.70 168,300 39,500 1.9
11/02/2025
14.75
 1,188,500 14.60 14.90 14.50 39,600 7,800 0.5
10/02/2025
14.60
 1,561,800 14.85 14.95 14.55 5,900 38,100 -0.5
07/02/2025
14.85
 2,428,800 15 15 14.80 2,200 105,100 -1.5
06/02/2025
14.80
 1,999,600 15.30 15.30 14.80 0 107,000 -1.6
05/02/2025
15.30
 1,429,300 15.35 15.40 15.05 0 7,900 -0.1
04/02/2025
15.35
 3,870,700 14.90 15.40 14.85 213,100 30,500 2.7
03/02/2025
14.70
 1,284,300 14.70 15.05 14.20 96,800 58,800 0.6
24/01/2025
14.75
 908,200 15 15 14.70 0 132,800 -2.0
23/01/2025
14.90
 1,208,200 14.80 15 14.70 29,000 51,700 -0.3
22/01/2025
14.80
 1,376,800 15 15.10 14.70 0 23,200 -0.3
21/01/2025
15.10
 1,576,600 15.20 15.20 14.80 468,100 13,300 6.8
20/01/2025
15.10
 2,495,200 15.45 15.50 14.95 38,800 41,700 -0.0
17/01/2025
15.45
 1,701,100 15.40 15.70 15.20 7,400 0 0.1
16/01/2025
15.40
 1,704,700 15.50 15.60 15.15 39,600 28,500 0.2
15/01/2025
15.35
 3,020,700 14.40 15.35 14.40 57,500 35,200 0.3
14/01/2025
14.35
 485,800 14.60 14.65 14.25 0 18,500 -0.3
13/01/2025
14.60
 800,900 14.10 14.70 14.05 11,600 16,600 -0.1
10/01/2025
14.25
 1,018,200 14.30 14.75 14.10 6,800 143,600 -1.9
09/01/2025
14.30
 638,900 14.15 14.30 14.05 3,200 4,800 -0.0
08/01/2025
14.15
 508,000 13.65 14.15 13.65 44,800 0 0.6
07/01/2025
13.80
 789,200 14.75 14.85 13.60 200 21,000 -0.3
06/01/2025
14.40
 1,330,800 14.45 15.30 14.25 20,500 43,000 -0.3
03/01/2025
14.45
 669,000 14.25 14.75 14.25 0 23,600 -0.3
02/01/2025
14.35
 201,800 14.45 14.55 14.30 3,200 6,000 -0.0
31/12/2024
14.60
 663,200 14.20 14.60 14.15 18,000 10,000 0.1
30/12/2024
14.55
 476,700 14.60 14.85 14.30 6,700 0 0.1
27/12/2024
14.60
 987,200 14.60 14.65 14.35 6,700 18,500 -0.2
26/12/2024
14.50
 2,443,100 13.70 14.55 13.65 10,400 64,818 -0.8
25/12/2024
13.60
 787,400 12.80 13.60 12.80 1,200 17,300 -0.2
24/12/2024
12.75
 226,100 12.95 12.95 12.75 4,100 20,000 -0.2
23/12/2024
12.95
 167,700 13 13.05 12.90 9,300 1,500 0.1
20/12/2024
12.90
 154,100 12.90 12.95 12.80 1,200 0 0.0
19/12/2024
12.90
 306,300 12.75 12.95 12.75 7,700 0 0.1
18/12/2024
12.95
 167,300 12.75 12.95 12.75 0 4,000 -0.1
17/12/2024
12.80
 113,000 12.90 12.90 12.80 2,500 0 0.0
16/12/2024
12.85
 107,400 12.75 12.90 12.75 0 0 0
13/12/2024
12.75
 250,400 12.80 12.85 12.70 0 3,300 -0.0
12/12/2024
12.80
 348,700 12.90 13 12.80 0 12,100 -0.2
11/12/2024
12.90
 362,100 12.70 13 12.65 1,000 3,300 -0.0
10/12/2024
12.65
 139,400 12.75 12.90 12.65 3,600 10,400 -0.1
09/12/2024
12.80
 181,300 12.85 12.85 12.70 3,300 0 0.0
06/12/2024
12.75
 359,300 12.80 13 12.75 1,400 0 0.0
05/12/2024
12.80
 246,700 12.50 12.80 12.45 18,900 3,500 0.2
04/12/2024
12.50
 381,900 12.65 12.90 12.50 5,100 7,500 -0.0
03/12/2024
12.50
 139,600 12.60 12.65 12.45 1,000 7,900 -0.1
02/12/2024
12.45
 307,400 12.35 12.80 12.35 7,800 24,900 -0.2
29/11/2024
12.30
 174,500 12.30 12.35 12.20 0 80,600 -1.0
28/11/2024
12.30
 154,200 12.40 12.50 12.25 0 45,000 -0.6
27/11/2024
12.40
 240,100 12.50 12.60 12.35 0 61,000 -0.8
26/11/2024
12.45
 176,100 12.60 12.65 12.40 3,700 4,800 -0.0
25/11/2024
12.55
 132,200 12.30 12.60 12.30 7,400 0 0.1
22/11/2024
12.40
 497,000 12.50 12.55 12.30 2,600 2,400 0.0
21/11/2024
12.55
 45,800 12.40 12.55 12.40 700 1,100 -0.0
20/11/2024
12.50
 102,700 12.40 12.60 12.25 3,500 5,400 -0.0
19/11/2024
12.35
 63,500 12.45 12.50 12.35 1,200 5,000 -0.0
18/11/2024
12.45
 168,800 12.50 12.60 12.40 0 35,500 -0.4
15/11/2024
12.50
 328,500 12.45 12.70 12.45 0 36,800 -0.5
14/11/2024
12.50
 184,500 12.80 12.80 12.50 0 33,400 -0.4
13/11/2024
12.80
 150,600 12.65 12.85 12.50 0 3,400 -0.0
12/11/2024
12.65
 157,100 12.85 12.90 12.65 0 0 0
11/11/2024
12.85
 139,400 12.75 12.85 12.70 0 10,000 -0.1
08/11/2024
12.75
 202,300 12.50 12.85 12.50 11,900 1,700 0.1
07/11/2024
12.70
 167,600 12.65 12.90 12.60 2,000 0 0.0
06/11/2024
12.65
 182,700 12.40 12.90 12.40 0 0 0
05/11/2024
12.40
 297,300 12.75 12.75 12.40 0 30,000 -0.4
04/11/2024
12.75
 144,100 12.90 12.95 12.70 0 2,200 -0.0
01/11/2024
12.90
 156,100 13.05 13.10 12.90 0 3,000 -0.0
31/10/2024
13.05
 186,000 13.15 13.20 13 0 10,000 -0.1
30/10/2024
13.15
 111,300 13.25 13.30 13.05 1,300 0 0.0
29/10/2024
13.20
 66,000 13.40 13.40 13.15 0 0 0
28/10/2024
13.20
 45,700 13.40 13.40 13 0 0 0
25/10/2024
13.30
 158,700 13.10 13.30 13.10 0 0 0
24/10/2024
13.30
 292,600 13.20 13.45 13.20 0 0 0
23/10/2024
13.30
 152,500 13 13.40 12.95 600 0 0.0
22/10/2024
13
 191,800 13.20 13.25 12.90 0 0 0
21/10/2024
13.20
 90,900 13.45 13.50 13.20 0 2,000 -0.0
18/10/2024
13.45
 176,000 13.20 13.45 13 1,500 1,400 0.0
17/10/2024
13.15
 203,700 13.40 13.40 13 0 100 -0.0
16/10/2024
13.40
 109,000 13.55 13.55 13.30 0 200 -0.0
15/10/2024
13.60
 708,100 13.25 14.20 13.25 0 21,600 -0.3
14/10/2024
13.40
 375,700 13.15 13.40 13.10 0 300 -0.0
11/10/2024
13.10
 94,300 13.20 13.25 13.05 0 0 0
10/10/2024
13.20
 227,200 13 13.25 13 0 0 0
09/10/2024
13
 200,700 13.10 13.15 12.95 0 0 0
08/10/2024
13
 126,800 13.15 13.15 12.90 300 1,700 -0.0
07/10/2024
13
 93,000 13 13.15 12.95 100 1,700 -0.0
04/10/2024
12.95
 104,000 13.10 13.20 12.95 0 0 0
03/10/2024
13.20
 337,100 13.30 13.35 13.10 2,200 0 0.0
02/10/2024
13.30
 282,200 13.45 13.45 13.25 0 500 -0.0
01/10/2024
13.45
 666,500 13.60 13.80 13.30 3,000 2,000 0.0
30/09/2024
13.65
 502,500 13.30 13.65 13.25 0 0 0
27/09/2024
13.35
 295,500 13.30 13.35 13.25 0 3,000 -0.0
26/09/2024
13.30
 324,100 13.35 13.40 13.25 0 2,200 -0.0
25/09/2024
13.30
 656,200 13.10 13.35 13.05 0 4,800 -0.1

Chính sách bảo mật | Điều khoản sử dụng |