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)
25/04/2024
13.71
 1,074,000 13.36 13.80 13.31 47,700 122,800 -1.0
24/04/2024
13.36
 898,200 12.88 13.51 12.88 152,800 31,700 1.7
23/04/2024
12.83
 574,000 13.46 13.46 12.83 3,400 167,100 -2.2
22/04/2024
13.02
 585,700 12.88 13.12 12.88 17,400 8,200 0.1
19/04/2024
12.73
 1,594,700 13.27 13.27 12.68 302,800 115,100 2.5
17/04/2024
13.41
 667,000 13.75 13.90 13.41 46,600 52,200 -0.1
16/04/2024
13.61
 1,721,800 14.14 14.24 13.56 170,900 33,900 1.9
15/04/2024
14.29
 1,735,000 15.12 15.27 14.29 121,400 139,000 -0.3
12/04/2024
15.31
 1,406,900 14.73 15.36 14.73 11,800 26,700 -0.2
11/04/2024
15.36
 690,700 15.12 15.41 15.12 63,300 63,300 0.0
10/04/2024
15.36
 794,800 15.36 15.51 15.27 0 100,500 -1.6
09/04/2024
15.36
 662,500 15.36 15.36 15.17 5,200 105,700 -1.6
08/04/2024
15.27
 1,072,100 15.41 15.56 15.22 3,300 3,700 -0.0
05/04/2024
15.22
 1,259,200 15.12 15.61 14.88 101,400 82,100 0.3
04/04/2024
15.22
 2,354,200 15.61 15.61 15.12 151,000 435,400 -4.5
03/04/2024
15.61
 3,370,600 16.19 16.49 15.41 400 195,500 -3.2
02/04/2024
16.29
 1,905,300 16.53 16.53 16.19 1,800 39,700 -0.6
01/04/2024
16.49
 2,732,200 16.24 16.68 16.19 401,200 141,600 4.4
29/03/2024
16.19
 1,507,100 16.10 16.24 15.95 0 49,500 -0.8
28/03/2024
16.10
 1,405,800 16.29 16.29 16.00 100 104,000 -1.7
27/03/2024
16.19
 2,063,000 16.34 16.44 16.05 0 274,700 -4.6
26/03/2024
16.14
 1,347,700 16.10 16.19 15.95 20,700 95,100 -1.2
25/03/2024
16.14
 5,277,100 15.80 16.39 15.70 103,900 504,500 -6.7
22/03/2024
15.85
 4,417,900 15.90 16.05 15.56 245,200 701,100 -7.3
21/03/2024
15.66
 3,323,800 15.90 16.00 15.56 100,300 346,500 -4.0
20/03/2024
15.80
 2,312,100 15.17 15.80 15.12 250,800 59,600 3.1
19/03/2024
15.12
 2,344,900 15.56 15.70 15.12 118,900 430,300 -4.9
18/03/2024
15.56
 5,927,000 15.95 16.10 14.92 398,800 212,400 2.8
15/03/2024
16.00
 4,139,500 15.80 16.10 15.51 25,900 513,500 -8.0
14/03/2024
15.85
 6,248,100 15.27 15.90 15.12 706,000 140,900 9.1
13/03/2024
15.22
 6,434,300 15.27 15.75 15.22 92,700 480,400 -6.2
12/03/2024
15.17
 5,444,400 14.92 15.46 14.88 561,900 95,500 7.3
11/03/2024
15.07
 4,696,300 14.92 15.46 14.78 92,200 628,300 -8.3
08/03/2024
14.92
 8,558,100 14.73 15.27 14.58 139,700 1,099,600 -14.7
07/03/2024
14.73
 3,568,600 14.58 14.78 14.44 34,962 243,862 -3.1
06/03/2024
14.58
 2,741,600 15.07 15.07 14.58 165,600 319,000 -2.3
05/03/2024
15.02
 9,742,500 14.34 15.02 14.24 1,377,600 117,200 19.0
04/03/2024
14.24
 2,886,300 14.44 14.44 14.10 16,765 128,965 -1.6
01/03/2024
14.19
 4,118,600 13.90 14.24 13.66 526,900 119,000 5.9
29/02/2024
13.80
 1,697,500 13.85 13.95 13.66 6,000 195,000 -2.7
28/02/2024
13.85
 1,240,300 13.95 14.00 13.75 2,500 8,400 -0.1
27/02/2024
13.85
 1,419,200 13.85 14.00 13.75 3,400 14,000 -0.2
26/02/2024: Cổ tức tiền mặt tỉ lệ: 1%
26/02/2024
13.75
 2,225,100 13.71 13.75 13.41 36,200 23,100 0.2
23/02/2024
13.71
 3,376,300 14.24 14.29 13.61 5,700 373,200 -5.3
22/02/2024
14.24
 2,936,500 14.19 14.48 14.14 251,800 214,600 0.6
21/02/2024
14.14
 1,859,800 14.19 14.24 13.95 2,700 356,500 -5.1
20/02/2024
14.19
 2,106,000 14.53 14.53 14.14 15,800 359,000 -5.1
19/02/2024
14.43
 3,518,400 14.19 14.43 14.09 225,600 52,900 2.5
16/02/2024
14.14
 1,974,600 14.09 14.19 14.00 296,000 31,400 3.8
15/02/2024
14.09
 2,904,700 13.75 14.19 13.71 618,500 120,500 7.2
07/02/2024
13.66
 1,131,200 13.66 13.71 13.51 100 17,300 -0.2
06/02/2024
13.66
 1,145,700 13.61 13.66 13.51 1,050 600 0.0
05/02/2024
13.56
 1,573,100 13.80 13.80 13.56 200 238,300 -3.4
02/02/2024
13.75
 1,783,300 13.85 14.00 13.71 16,500 226,000 -3.0
01/02/2024
13.75
 1,097,100 13.61 13.75 13.61 0 100,000 -1.4
31/01/2024
13.71
 1,236,600 14.00 14.04 13.71 36,100 5,100 0.4
30/01/2024
13.85
 971,600 13.80 13.85 13.66 75,700 20,000 0.8
29/01/2024
13.71
 635,300 13.75 13.85 13.71 10,100 0 0.1
26/01/2024
13.71
 723,200 13.75 13.90 13.71 15,400 0 0.2
25/01/2024
13.75
 843,500 13.95 14.04 13.71 24,300 21,700 0.0
24/01/2024
13.95
 582,600 14.00 14.04 13.85 10,500 3,800 0.1
23/01/2024
13.95
 1,654,100 13.90 14.14 13.85 10,400 51,000 -0.6
22/01/2024
13.80
 812,700 13.75 13.85 13.66 7,200 67,100 -0.9
19/01/2024
13.75
 977,700 13.90 13.95 13.71 14,400 161,400 -2.1
18/01/2024
13.80
 1,084,500 13.71 13.85 13.66 73,200 40,300 0.5
17/01/2024
13.71
 1,011,000 13.80 13.85 13.66 32,700 43,900 -0.2
16/01/2024
13.75
 988,900 13.32 13.75 13.27 300 7,800 -0.1
15/01/2024
13.51
 1,177,100 13.85 13.85 13.51 200 1,600 -0.0
12/01/2024
13.66
 3,869,300 14.33 14.38 13.61 4,800 83,200 -1.1
11/01/2024
14.38
 1,531,200 14.24 14.43 14.14 10,300 9,600 0.0
10/01/2024
14.24
 2,631,000 14.43 14.48 14.09 302,200 132,000 2.5
09/01/2024
14.29
 1,477,600 14.48 14.53 14.24 18,500 0 0.3
08/01/2024
14.43
 3,183,100 14.33 14.67 14.24 21,400 1,200 0.3
05/01/2024
14.19
 1,262,400 14.14 14.33 14.09 500 300 0.0
04/01/2024
14.14
 1,678,900 14.33 14.43 14.14 29,300 200 0.4
03/01/2024
14.33
 3,385,100 13.85 14.48 13.80 3,500 53,400 -0.7
02/01/2024
13.95
 971,800 14.04 14.09 13.80 12,600 9,200 0.0
29/12/2023
13.90
 1,243,300 13.95 14.09 13.90 3,300 14,900 -0.2
28/12/2023
13.95
 1,313,100 14.04 14.09 13.80 300 39,400 -0.6
27/12/2023
14.04
 1,301,200 14.04 14.19 13.95 5,700 0 0.1
26/12/2023
14.04
 1,554,700 14.00 14.19 13.95 72,400 32,400 0.6
25/12/2023
14.00
 1,451,700 13.75 14.00 13.66 59,600 23,100 0.5
22/12/2023
13.75
 821,800 13.75 13.85 13.66 300 3,100 -0.0
21/12/2023
13.75
 682,400 13.71 13.80 13.66 800 17,900 -0.2
20/12/2023
13.71
 1,254,400 13.61 14.04 13.66 0 425,900 -6.0
19/12/2023
13.61
 1,291,000 13.46 13.61 13.32 3,500 1,800 0.0
18/12/2023
13.46
 1,539,200 13.75 13.80 13.46 600 6,700 -0.1
15/12/2023
13.75
 1,271,300 14.00 14.14 13.66 38,300 100 0.6
14/12/2023
14.00
 1,208,300 14.04 14.24 13.85 100 13,200 -0.2
13/12/2023
14.04
 2,824,600 14.14 14.53 14.04 0 53,400 -0.8
12/12/2023
14.14
 904,000 14.24 14.38 14.14 400 57,800 -0.8
11/12/2023
14.24
 1,408,500 13.95 14.24 13.75 3,600 10,000 -0.1
08/12/2023
13.95
 1,797,900 14.24 14.33 13.90 1,900 25,200 -0.3
07/12/2023
14.24
 3,363,900 14.58 14.67 13.95 6,000 113,300 -1.6
06/12/2023
14.58
 3,128,000 14.19 14.63 14.19 21,800 6,200 0.2
05/12/2023
14.19
 2,218,400 14.29 14.38 14.09 51,800 54,400 -0.0
04/12/2023
14.29
 3,821,900 13.41 14.33 13.56 95,200 7,700 1.3
01/12/2023
13.41
 1,329,300 13.22 13.46 13.22 16,700 46,000 -0.4
30/11/2023
13.22
 1,912,900 13.46 13.66 13.22 0 66,200 -0.9
29/11/2023
13.46
 1,253,800 13.27 13.51 13.22 15,400 400 0.2

Chính sách bảo mật | Điều khoản sử dụng |