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)
03/05/2024
15
 810,800 14.95 15.10 14.85 29,900 36,100 -0.1
02/05/2024
14.85
 1,269,700 14.95 15.05 14.60 0 195,300 -2.9
26/04/2024
14.95
 1,291,200 14 14.95 13.70 4,100 13,400 -0.1
25/04/2024
14.05
 1,074,000 13.70 14.15 13.65 47,700 122,800 -1.0
24/04/2024
13.70
 898,200 13.20 13.85 13.20 152,800 31,700 1.7
23/04/2024
13.15
 574,000 13.80 13.80 13.15 3,400 167,100 -2.2
22/04/2024
13.35
 585,700 13.20 13.45 13.20 17,400 8,200 0.1
19/04/2024
13.05
 1,594,700 13.60 13.60 13 302,800 115,100 2.5
17/04/2024
13.75
 667,000 14.10 14.25 13.75 46,600 52,200 -0.1
16/04/2024
13.95
 1,721,800 14.50 14.60 13.90 170,900 33,900 1.9
15/04/2024
14.65
 1,735,000 15.50 15.65 14.65 121,400 139,000 -0.3
12/04/2024
15.70
 1,406,900 15.10 15.75 15.10 11,800 26,700 -0.2
11/04/2024
15.75
 690,700 15.50 15.80 15.50 63,300 63,300 0.0
10/04/2024
15.75
 794,800 15.75 15.90 15.65 0 100,500 -1.6
09/04/2024
15.75
 662,500 15.75 15.75 15.55 5,200 105,700 -1.6
08/04/2024
15.65
 1,072,100 15.80 15.95 15.60 3,300 3,700 -0.0
05/04/2024
15.60
 1,259,200 15.50 16 15.25 101,400 82,100 0.3
04/04/2024
15.60
 2,354,200 16 16 15.50 151,000 435,400 -4.5
03/04/2024
16
 3,370,600 16.60 16.90 15.80 400 195,500 -3.2
02/04/2024
16.70
 1,905,300 16.95 16.95 16.60 1,800 39,700 -0.6
01/04/2024
16.90
 2,732,200 16.65 17.10 16.60 401,200 141,600 4.4
29/03/2024
16.60
 1,507,100 16.50 16.65 16.35 0 49,500 -0.8
28/03/2024
16.50
 1,405,800 16.70 16.70 16.40 100 104,000 -1.7
27/03/2024
16.60
 2,063,000 16.75 16.85 16.45 0 274,700 -4.6
26/03/2024
16.55
 1,347,700 16.50 16.60 16.35 20,700 95,100 -1.2
25/03/2024
16.55
 5,277,100 16.20 16.80 16.10 103,900 504,500 -6.7
22/03/2024
16.25
 4,417,900 16.30 16.45 15.95 245,200 701,100 -7.3
21/03/2024
16.05
 3,323,800 16.30 16.40 15.95 100,300 346,500 -4.0
20/03/2024
16.20
 2,312,100 15.55 16.20 15.50 250,800 59,600 3.1
19/03/2024
15.50
 2,344,900 15.95 16.10 15.50 118,900 430,300 -4.9
18/03/2024
15.95
 5,927,000 16.35 16.50 15.30 398,800 212,400 2.8
15/03/2024
16.40
 4,139,500 16.20 16.50 15.90 25,900 513,500 -8.0
14/03/2024
16.25
 6,248,100 15.65 16.30 15.50 706,000 140,900 9.1
13/03/2024
15.60
 6,434,300 15.65 16.15 15.60 92,700 480,400 -6.2
12/03/2024
15.55
 5,444,400 15.30 15.85 15.25 561,900 95,500 7.3
11/03/2024
15.45
 4,696,300 15.30 15.85 15.15 92,200 628,300 -8.3
08/03/2024
15.30
 8,558,100 15.10 15.65 14.95 139,700 1,099,600 -14.7
07/03/2024
15.10
 3,568,600 14.95 15.15 14.80 34,962 243,862 -3.1
06/03/2024
14.95
 2,741,600 15.45 15.45 14.95 165,600 319,000 -2.3
05/03/2024
15.40
 9,742,500 14.70 15.40 14.60 1,377,600 117,200 19.0
04/03/2024
14.60
 2,886,300 14.80 14.80 14.45 16,765 128,965 -1.6
01/03/2024
14.55
 4,118,600 14.25 14.60 14 526,900 119,000 5.9
29/02/2024
14.15
 1,697,500 14.20 14.30 14 6,000 195,000 -2.7
28/02/2024
14.20
 1,240,300 14.30 14.35 14.10 2,500 8,400 -0.1
27/02/2024
14.20
 1,419,200 14.20 14.35 14.10 3,400 14,000 -0.2
26/02/2024: Cổ tức tiền mặt tỉ lệ: 1%
26/02/2024
14.10
 2,225,100 14.05 14.10 13.75 36,200 23,100 0.2
23/02/2024
14.05
 3,376,300 14.60 14.65 13.95 5,700 373,200 -5.3
22/02/2024
14.60
 2,936,500 14.55 14.84 14.50 251,800 214,600 0.6
21/02/2024
14.50
 1,859,800 14.55 14.60 14.30 2,700 356,500 -5.1
20/02/2024
14.55
 2,106,000 14.89 14.89 14.50 15,800 359,000 -5.1
19/02/2024
14.79
 3,518,400 14.55 14.79 14.45 225,600 52,900 2.5
16/02/2024
14.50
 1,974,600 14.45 14.55 14.35 296,000 31,400 3.8
15/02/2024
14.45
 2,904,700 14.10 14.55 14.05 618,500 120,500 7.2
07/02/2024
14.00
 1,131,200 14.00 14.05 13.85 100 17,300 -0.2
06/02/2024
14.00
 1,145,700 13.95 14.00 13.85 1,050 600 0.0
05/02/2024
13.90
 1,573,100 14.15 14.15 13.90 200 238,300 -3.4
02/02/2024
14.10
 1,783,300 14.20 14.35 14.05 16,500 226,000 -3.0
01/02/2024
14.10
 1,097,100 13.95 14.10 13.95 0 100,000 -1.4
31/01/2024
14.05
 1,236,600 14.35 14.40 14.05 36,100 5,100 0.4
30/01/2024
14.20
 971,600 14.15 14.20 14.00 75,700 20,000 0.8
29/01/2024
14.05
 635,300 14.10 14.20 14.05 10,100 0 0.1
26/01/2024
14.05
 723,200 14.10 14.25 14.05 15,400 0 0.2
25/01/2024
14.10
 843,500 14.30 14.40 14.05 24,300 21,700 0.0
24/01/2024
14.30
 582,600 14.35 14.40 14.20 10,500 3,800 0.1
23/01/2024
14.30
 1,654,100 14.25 14.50 14.20 10,400 51,000 -0.6
22/01/2024
14.15
 812,700 14.10 14.20 14.00 7,200 67,100 -0.9
19/01/2024
14.10
 977,700 14.25 14.30 14.05 14,400 161,400 -2.1
18/01/2024
14.15
 1,084,500 14.05 14.20 14.00 73,200 40,300 0.5
17/01/2024
14.05
 1,011,000 14.15 14.20 14.00 32,700 43,900 -0.2
16/01/2024
14.10
 988,900 13.65 14.10 13.60 300 7,800 -0.1
15/01/2024
13.85
 1,177,100 14.20 14.20 13.85 200 1,600 -0.0
12/01/2024
14.00
 3,869,300 14.70 14.75 13.95 4,800 83,200 -1.1
11/01/2024
14.75
 1,531,200 14.60 14.79 14.50 10,300 9,600 0.0
10/01/2024
14.60
 2,631,000 14.79 14.84 14.45 302,200 132,000 2.5
09/01/2024
14.65
 1,477,600 14.84 14.89 14.60 18,500 0 0.3
08/01/2024
14.79
 3,183,100 14.70 15.04 14.60 21,400 1,200 0.3
05/01/2024
14.55
 1,262,400 14.50 14.70 14.45 500 300 0.0
04/01/2024
14.50
 1,678,900 14.70 14.79 14.50 29,300 200 0.4
03/01/2024
14.70
 3,385,100 14.20 14.84 14.15 3,500 53,400 -0.7
02/01/2024
14.30
 971,800 14.40 14.45 14.15 12,600 9,200 0.0
29/12/2023
14.25
 1,243,300 14.30 14.45 14.25 3,300 14,900 -0.2
28/12/2023
14.30
 1,313,100 14.40 14.45 14.15 300 39,400 -0.6
27/12/2023
14.40
 1,301,200 14.40 14.55 14.30 5,700 0 0.1
26/12/2023
14.40
 1,554,700 14.35 14.55 14.30 72,400 32,400 0.6
25/12/2023
14.35
 1,451,700 14.10 14.35 14.00 59,600 23,100 0.5
22/12/2023
14.10
 821,800 14.10 14.20 14.00 300 3,100 -0.0
21/12/2023
14.10
 682,400 14.05 14.15 14.00 800 17,900 -0.2
20/12/2023
14.05
 1,254,400 13.95 14.40 14.00 0 425,900 -6.0
19/12/2023
13.95
 1,291,000 13.80 13.95 13.65 3,500 1,800 0.0
18/12/2023
13.80
 1,539,200 14.10 14.15 13.80 600 6,700 -0.1
15/12/2023
14.10
 1,271,300 14.35 14.50 14.00 38,300 100 0.6
14/12/2023
14.35
 1,208,300 14.40 14.60 14.20 100 13,200 -0.2
13/12/2023
14.40
 2,824,600 14.50 14.89 14.40 0 53,400 -0.8
12/12/2023
14.50
 904,000 14.60 14.75 14.50 400 57,800 -0.8
11/12/2023
14.60
 1,408,500 14.30 14.60 14.10 3,600 10,000 -0.1
08/12/2023
14.30
 1,797,900 14.60 14.70 14.25 1,900 25,200 -0.3
07/12/2023
14.60
 3,363,900 14.94 15.04 14.30 6,000 113,300 -1.6
06/12/2023
14.94
 3,128,000 14.55 14.99 14.55 21,800 6,200 0.2
05/12/2023
14.55
 2,218,400 14.65 14.75 14.45 51,800 54,400 -0.0
04/12/2023
14.65
 3,821,900 13.75 14.70 13.90 95,200 7,700 1.3

Chính sách bảo mật | Điều khoản sử dụng |