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)
10/07/2025
14.05
 2,730,200 13.95 14.44 13.95 214,100 291,600 0
09/07/2025
14.05
 2,929,200 14.14 14.14 14.00 31,500 127,500 0
08/07/2025
14.00
 3,514,800 13.66 14.00 13.66 499,500 200 7.1
07/07/2025
13.61
 1,064,000 13.71 13.71 13.46 283,500 52,600 3.2
04/07/2025
13.51
 701,100 13.36 13.51 13.31 51,600 26,900 0.3
03/07/2025
13.31
 1,100,200 13.46 13.56 13.27 2,600 85,600 -1.1
02/07/2025
13.41
 511,700 13.41 13.46 13.36 0 37,400 -0.5
01/07/2025
13.41
 1,171,800 13.66 13.95 13.41 133,400 167,400 -0.4
30/06/2025
13.46
 1,101,900 13.36 13.51 13.27 124,600 31,700 1.3
27/06/2025
13.36
 762,100 13.46 13.56 13.36 14,900 54,200 -0.5
26/06/2025
13.46
 833,400 13.71 13.71 13.41 14,800 81,700 -0.9
25/06/2025
13.61
 954,600 13.80 13.90 13.61 146,300 56,500 1.3
24/06/2025
13.71
 803,300 13.80 13.85 13.56 1,000 12,900 -0.2
23/06/2025
13.75
 1,314,400 13.71 13.95 13.56 29,900 125,200 -1.4
20/06/2025
13.80
 1,293,100 13.46 13.80 13.36 256,700 162,100 1.3
19/06/2025
13.46
 432,900 13.56 13.56 13.41 0 54,400 -0.8
18/06/2025
13.56
 1,052,000 13.66 13.85 13.41 51,500 90,900 -0.5
17/06/2025
13.46
 995,000 13.61 13.61 13.31 26,000 53,500 -0.4
16/06/2025
13.61
 1,910,400 13.22 13.75 13.17 227,200 74,900 2.1
13/06/2025
13.22
 922,600 13.07 13.31 12.92 103,100 9,100 1.3
12/06/2025
13.12
 869,200 13.31 13.36 13.07 73,400 47,500 0.3
11/06/2025
13.12
 1,117,500 13.36 13.41 13.02 6,900 128,500 -1.7
10/06/2025
13.31
 1,081,500 13.56 13.66 13.31 0 163,700 -2.3
09/06/2025
13.56
 1,048,400 13.61 13.66 13.46 1,700 217,500 -3.0
06/06/2025
13.56
 1,228,900 13.95 13.95 13.56 0 133,800 -1.9
05/06/2025
13.95
 2,675,600 14.05 14.49 13.90 179,200 292,400 -1.6
04/06/2025
14.00
 2,196,600 13.80 14.19 13.80 331,200 28,900 4.3
03/06/2025
13.75
 897,700 13.80 13.85 13.66 83,700 31,900 0.7
02/06/2025
13.66
 1,055,600 13.41 13.66 13.36 99,400 25,000 1.0
30/05/2025
13.51
 1,030,000 13.75 13.85 13.46 0 189,200 -2.7
29/05/2025
13.85
 1,166,500 13.75 14.10 13.71 177,100 4,300 2.5
28/05/2025
13.71
 895,300 13.95 13.95 13.71 48,200 24,100 0.3
27/05/2025
13.90
 1,280,400 13.66 13.95 13.66 196,600 37,600 2.2
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

Chính sách bảo mật | Điều khoản sử dụng |