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)
05/03/2014
13.37
 858,450 13.22 13.41 12.98 6,400 1,000 0.1
04/03/2014
13.22
 1,549,960 13.22 13.37 12.79 7,000 21,000 -0.4
03/03/2014
13.22
 1,488,460 13.80 13.89 13.17 11,070 0 0.3
28/02/2014
13.80
 2,055,510 13.32 14.04 13.37 117,210 6,020 3.1
27/02/2014
13.32
 1,366,170 13.80 13.89 13.32 1,090 0 0.0
26/02/2014
13.80
 1,178,310 13.75 14.28 13.75 28,210 500 0.8
25/02/2014
13.75
 3,256,030 12.89 13.75 12.69 768,320 500 21.7
24/02/2014
12.89
 650,090 12.60 12.89 12.55 19,000 0 0.5
21/02/2014
12.60
 1,232,280 12.45 12.79 12.26 42,480 0 1.1
20/02/2014
12.45
 3,518,080 13.22 13.22 12.31 16,200 8,000 0.2
19/02/2014
13.22
 984,930 13.37 13.46 13.13 14,150 1,000 0.4
18/02/2014
13.37
 1,737,370 13.13 13.56 12.98 1,070 6,000 -0.1
17/02/2014
13.13
 2,591,920 12.31 13.13 12.50 16,800 1,500 0.4
14/02/2014
12.31
 921,910 11.97 12.36 11.78 17,400 19,000 -0.1
13/02/2014
11.97
 1,201,420 12.02 12.12 11.78 17,900 310,600 -7.2
12/02/2014
12.02
 1,140,320 11.73 12.31 11.88 5,000 9,120 -0.1
11/02/2014
11.73
 1,781,110 12.55 12.74 11.68 0 2,000 -0.1
10/02/2014
12.55
 1,306,830 11.73 12.55 11.64 100 8,710 -0.2
07/02/2014
11.73
 1,633,030 12.40 12.40 11.54 20,400 0 0.5
06/02/2014
12.40
 1,080,970 11.97 12.45 11.92 3,000 8,330 -0.1
27/01/2014
11.97
 1,222,560 11.20 11.97 11.01 21,000 1,000 0.5
24/01/2014
11.20
 1,048,450 11.06 11.49 11.01 75,800 2,000 1.7
23/01/2014
11.06
 659,010 10.87 11.15 10.77 10,000 0 0.2
22/01/2014
10.87
 1,139,160 10.77 11.30 10.77 10,000 600 0.2
21/01/2014
10.77
 1,299,540 10.10 10.77 10.00 22,960 1,510 0.5
20/01/2014
10.10
 1,652,100 10.24 10.58 10.05 74,200 1,000 1.6
17/01/2014
10.24
 1,992,970 10.34 10.77 10.19 239,600 31,000 4.5
16/01/2014
10.34
 1,412,160 10.39 10.48 10.14 21,020 670 0.4
15/01/2014
10.39
 3,175,800 9.71 10.39 9.90 10,000 73,000 -1.4
14/01/2014
9.71
 2,578,470 9.09 9.71 9.14 1,100 5,000 -0.1
13/01/2014
9.09
 640,770 9.04 9.18 9.04 0 0 0
10/01/2014
9.04
 564,870 9.18 9.33 9.04 3,810 0 0.1
09/01/2014
9.18
 449,240 9.14 9.28 9.09 3,100 0 0.1
08/01/2014
9.14
 365,740 9.14 9.18 9.04 1,000 0 0.0
07/01/2014
9.14
 410,090 9.23 9.38 9.14 1,400 500 0.0
06/01/2014
9.23
 322,270 9.09 9.23 9.04 6,000 0 0.1
03/01/2014
9.09
 374,920 9.04 9.09 8.94 1,000 0 0.0
02/01/2014
9.04
 254,830 8.99 9.09 8.94 0 0 0
31/12/2013
8.99
 405,230 8.75 9.04 8.75 0 0 0
30/12/2013
8.75
 661,010 9.04 9.09 8.75 200 6,000 -0.1
27/12/2013
9.04
 776,600 9.23 9.28 9.04 500 10,500 -0.2
26/12/2013
9.23
 352,350 9.28 9.38 9.23 0 0 0
25/12/2013
9.28
 446,820 9.33 9.38 9.28 0 0 0
24/12/2013
9.33
 853,040 9.23 9.57 9.18 10,000 830 0.2
23/12/2013
9.23
 1,254,870 9.38 9.62 9.23 6,000 10 0.1
20/12/2013
9.38
 1,095,780 9.14 9.52 9.18 1,000 1,000 -0.0
19/12/2013
9.14
 734,400 8.94 9.23 8.99 2,000 1,800 0.0
18/12/2013
8.94
 467,700 8.94 8.99 8.89 990 500 0.0
17/12/2013
8.94
 427,060 8.75 9.09 8.75 510 1,500 -0.0
16/12/2013
8.75
 622,010 8.85 8.85 8.75 1,900 0 0.0
13/12/2013
8.85
 348,200 8.89 8.94 8.80 0 0 0
12/12/2013
8.89
 696,260 8.85 8.94 8.70 6,000 2,150 0.1
11/12/2013
8.85
 2,239,850 9.14 9.14 8.80 15,600 1,000 0.3
10/12/2013
9.14
 598,730 9.14 9.23 9.04 44,420 0 0.8
09/12/2013
9.14
 1,211,230 9.18 9.28 8.99 78,060 2,000 1.4
06/12/2013
9.18
 1,001,850 9.18 9.38 9.18 0 0 0
05/12/2013
9.18
 1,204,710 8.99 9.18 8.89 113,380 12,330 1.9
04/12/2013
8.99
 792,690 8.89 9.04 8.89 17,500 0 0.3
03/12/2013
8.89
 1,273,250 8.75 9.04 8.75 3,000 0 0.1
02/12/2013
8.75
 1,803,810 8.41 8.75 8.41 33,000 0 0.6
29/11/2013
8.41
 1,026,680 8.51 8.56 8.37 142,000 0 2.5
28/11/2013
8.51
 883,380 8.41 8.51 8.37 84,010 0 1.5
27/11/2013
8.41
 1,272,860 8.51 8.56 8.37 252,000 4,000 4.4
26/11/2013
8.51
 2,373,340 8.46 8.61 8.37 131,000 0 2.3
25/11/2013
8.46
 1,697,770 8.27 8.56 8.27 180,000 0 3.2
22/11/2013
8.27
 1,982,820 8.17 8.32 8.08 255,100 26,000 3.9
21/11/2013
8.17
 1,719,390 8.32 8.41 8.17 7,000 0 0.1
20/11/2013
8.32
 639,270 8.37 8.41 8.27 0 0 0
19/11/2013
8.37
 2,468,700 8.03 8.46 8.03 0 0 0
18/11/2013
8.03
 829,370 8.03 8.13 7.98 0 6,600 -0.1
15/11/2013
8.03
 603,790 7.98 8.03 7.93 0 0 0
14/11/2013
7.98
 300,560 7.93 7.98 7.88 0 0 0
13/11/2013
7.93
 617,520 7.93 7.98 7.88 0 0 0
12/11/2013
7.93
 910,770 8.03 8.08 7.93 100 0 0.0
11/11/2013
8.03
 855,580 8.03 8.13 7.98 0 0 0
08/11/2013
8.03
 440,420 7.98 8.08 7.98 0 0 0
07/11/2013
7.98
 854,460 8.13 8.13 7.98 300 0 0.0
06/11/2013
8.13
 950,200 8.03 8.17 8.03 0 0 0
05/11/2013
8.03
 549,530 7.98 8.08 7.93 0 0 0
04/11/2013
7.98
 860,100 7.98 8.08 7.88 0 2,020 -0.0
01/11/2013
7.98
 1,411,570 7.64 7.98 7.55 2,000 2,000 -0.0
31/10/2013
7.64
 1,254,000 7.74 7.79 7.60 0 0 0
30/10/2013
7.74
 311,520 7.79 7.88 7.74 3,000 0 0.0
29/10/2013
7.79
 659,060 7.60 7.79 7.60 0 14,260 -0.2
28/10/2013
7.60
 1,538,390 7.98 7.98 7.60 0 10,000 -0.2
25/10/2013
7.98
 911,180 8.08 8.13 7.88 6,600 10,000 -0.1
24/10/2013
8.08
 1,070,140 8.17 8.32 8.08 0 0 0
23/10/2013
8.17
 1,140,930 8.03 8.32 7.98 0 11,800 -0.2
22/10/2013
8.03
 2,128,210 8.32 8.32 7.98 200 87,230 -1.5
21/10/2013
8.32
 3,418,450 8.37 8.37 8.17 0 50,560 -0.9
18/10/2013
8.37
 451,380 8.41 8.46 8.27 0 0 0
17/10/2013
8.41
 368,110 8.32 8.51 8.37 1,460 0 0.0
16/10/2013
8.32
 457,330 8.27 8.41 8.22 3,000 0 0.1
15/10/2013
8.27
 440,490 8.17 8.37 8.17 0 0 0
14/10/2013
8.17
 388,880 8.17 8.27 8.03 670 0 0.0
11/10/2013
8.17
 882,810 8.56 8.56 8.17 4,000 0 0.1
10/10/2013
8.56
 441,680 8.94 9.09 8.51 1,200 0 0.0
09/10/2013
8.94
 723,170 8.80 8.99 8.65 137,000 200 2.5
08/10/2013
8.80
 904,030 8.56 8.80 8.32 120,000 0 2.1
07/10/2013
8.56
 640,570 8.37 8.65 8.41 81,000 0 1.5

Chính sách bảo mật | Điều khoản sử dụng |