CTCP FECON (fcn)

11
-0.05
(-0.45%)
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
(2026-08-12) 		-0.30 -2.64% 8,552,200 83,700 0
11
11.60
11
2 tháng
(2026-07-13) 		-0.15 -1.34% 17,647,600 -113,672 0
10.40
11.60
11
3 tháng
(2026-06-15) 		-1.05 -8.68% 24,323,800 33,390 0
10.40
12.30
11
6 tháng
(2026-03-16) 		-1.50 -11.95% 71,168,200 -193,948 4.6
10.40
13.90
11
12 tháng
(2025-09-16) 		-6.31 -36.36% 222,749,700 -3,161,548 -41.3
10.40
18.73
11
24 tháng
(2024-09-23) 		-1.73 -13.53% 636,464,700 -413,591 5.6
10.40
19.22
11
36 tháng
(2023-09-27) 		-3.48 -23.94% 1,027,210,500 -4,501,841 -60.8
10.40
19.22
11
60 tháng
(2021-10-07) 		-3.54 -24.28% 2,886,437,800 -2,565,358 -37.4
6.02
34.25
11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2024
12.58
 224,200 12.68 12.78 12.53 0 27,300 -0.4
05/09/2024
12.68
 295,800 12.92 12.92 12.68 0 46,300 -0.6
04/09/2024
12.92
 632,600 12.34 12.92 12.14 12,000 3,900 0.1
30/08/2024
12.34
 141,500 12.24 12.34 12.19 0 1,100 -0.0
29/08/2024
12.24
 120,800 12.29 12.39 12.24 100 11,900 -0.1
28/08/2024
12.29
 160,700 12.29 12.39 12.19 9,100 3,100 0.1
27/08/2024
12.29
 391,700 12.29 12.39 12.19 2,200 0 0.0
26/08/2024
12.34
 257,100 12.68 12.73 12.34 5,000 2,200 0.0
23/08/2024
12.58
 542,200 12.53 12.63 12.44 45,200 19,000 0.3
22/08/2024
12.49
 171,000 12.63 12.63 12.39 0 18,700 -0.2
21/08/2024
12.58
 370,700 12.49 12.88 12.49 0 12,800 -0.2
20/08/2024
12.49
 568,900 12.34 12.63 12.19 5,600 1,400 0.1
19/08/2024
12.34
 200,000 12.44 12.53 12.34 300 0 0.0
16/08/2024
12.29
 657,500 11.95 12.29 11.95 17,900 4,400 0.2
15/08/2024
11.95
 203,300 11.75 12.14 11.75 0 0 0
14/08/2024
11.85
 80,100 11.95 12.10 11.85 3,200 1,200 0.0
13/08/2024
12.05
 309,200 12.19 12.19 11.80 33,000 19,400 0.2
12/08/2024
12.19
 312,100 12.05 12.39 11.80 0 6,500 -0.1
09/08/2024
11.95
 208,200 12.00 12.05 11.85 0 49,900 -0.6
08/08/2024
11.95
 656,700 11.12 12.19 11.12 20,600 45,400 -0.3
07/08/2024
11.41
 157,900 11.27 11.41 10.73 2,800 50,000 -0.5
06/08/2024
11.27
 381,000 11.12 11.36 11.12 17,500 0 0.2
05/08/2024
11.12
 644,700 11.90 11.95 11.12 3,600 500 0.0
02/08/2024
11.95
 335,000 11.85 12.14 11.66 37,100 20,000 0.2
01/08/2024
12.19
 276,900 12.68 12.68 12.19 2,300 27,700 -0.3
31/07/2024
12.68
 150,400 12.63 12.88 12.63 0 12,900 -0.2
30/07/2024
12.78
 113,400 12.88 12.92 12.58 1,100 8,400 -0.1
29/07/2024
12.88
 124,900 12.78 13.07 12.78 1,100 8,400 -0.1
26/07/2024
12.83
 67,600 12.83 12.92 12.83 0 0 0
25/07/2024
12.83
 249,600 12.88 12.88 12.10 17,100 10,000 0.1
24/07/2024
12.97
 180,800 12.68 13.02 12.68 1,500 8,900 -0.1
23/07/2024
12.97
 323,400 13.17 13.22 12.92 0 0 0
22/07/2024
13.17
 417,000 13.22 13.27 13.07 0 400 -0.0
19/07/2024
13.22
 257,100 13.31 13.46 13.17 3,900 0 0.1
18/07/2024
13.31
 461,000 13.17 13.36 12.97 45,600 0 0.6
17/07/2024
12.92
 492,400 13.75 13.75 12.88 900 33,000 -0.4
16/07/2024
13.61
 147,300 13.66 13.75 13.56 500 0 0.0
15/07/2024
13.66
 234,200 13.80 13.80 13.56 1,300 900 0.0
12/07/2024
13.75
 495,500 13.95 13.95 13.66 20,000 18,000 0.0
11/07/2024
13.95
 250,900 14.00 14.14 13.85 500 3,200 -0.0
10/07/2024
14.00
 187,100 14.05 14.19 13.95 900 18,200 -0.3
09/07/2024
14.19
 313,800 13.75 14.19 13.75 5,700 5,300 0.0
08/07/2024
13.85
 256,300 13.95 14.00 13.80 4,400 4,000 0.0
05/07/2024
13.95
 179,200 13.85 14.10 13.75 13,400 500 0.2
04/07/2024
13.85
 236,500 14.10 14.10 13.85 0 1,500 -0.0
03/07/2024
14.10
 229,900 14.19 14.19 13.95 0 2,700 -0.0
02/07/2024
14.14
 234,200 14.10 14.34 13.90 0 31,900 -0.5
01/07/2024
14.10
 345,300 14.58 14.58 14.05 1,000 0 0.0
28/06/2024
14.73
 1,330,200 13.95 14.73 13.61 1,400 46,000 -0.6
27/06/2024
13.95
 483,800 13.27 13.95 13.27 42,300 21,700 0.3
26/06/2024
13.46
 194,600 13.46 13.56 13.31 0 500 -0.0
25/06/2024
13.46
 327,300 13.51 13.56 13.31 5,200 8,300 -0.0
24/06/2024
13.31
 852,500 14.05 14.24 13.31 26,200 26,500 -0.0
21/06/2024
14.05
 230,500 14.10 14.14 14.00 2,100 400 0.0
20/06/2024
14.05
 454,700 14.19 14.34 14.00 400 1,000 -0.0
19/06/2024
14.34
 765,500 14.44 14.44 14.19 26,500 43,500 -0.2
18/06/2024
14.29
 401,100 14.53 14.53 14.24 0 40,600 -0.6
17/06/2024
14.34
 547,100 14.58 14.58 14.19 0 26,000 -0.4
14/06/2024
14.49
 1,444,800 14.68 14.88 14.49 36,500 15,600 0.3
13/06/2024
14.58
 415,700 14.83 14.83 14.58 0 8,400 -0.1
12/06/2024
14.73
 333,200 14.73 14.73 14.49 0 200 -0.0
11/06/2024
14.53
 709,400 14.97 14.97 14.53 0 11,200 -0.2
10/06/2024
14.88
 879,500 14.88 14.97 14.63 22,100 0 0.3
07/06/2024
14.68
 703,400 14.83 14.83 14.53 0 48,200 -0.7
06/06/2024
14.68
 763,500 15.07 15.07 14.68 5,000 43,000 -0.6
05/06/2024
14.92
 753,500 15.12 15.12 14.73 200 80,700 -1.2
04/06/2024
14.92
 1,063,100 15.17 15.17 14.88 77,100 25,300 0.8
03/06/2024
15.07
 1,442,000 15.12 15.12 14.83 52,100 36,500 0.2
31/05/2024
14.88
 681,000 15.02 15.07 14.73 23,300 97,200 -1.1
30/05/2024
14.97
 966,800 14.73 15.12 14.49 32,500 32,700 -0.0
29/05/2024
14.73
 699,200 15.07 15.07 13.85 47,300 21,200 0.4
28/05/2024
14.88
 1,354,300 14.73 15.02 14.63 100,900 2,100 1.5
27/05/2024
14.53
 636,300 14.14 14.58 14.14 19,600 12,800 0.1
24/05/2024
14.34
 2,469,200 15.41 15.46 14.34 66,700 179,600 -1.7
23/05/2024
15.41
 1,537,000 15.36 15.46 14.97 17,900 66,100 -0.7
22/05/2024
15.12
 1,953,600 15.61 15.66 15.02 0 57,300 -0.9
21/05/2024
15.51
 3,007,900 15.61 15.75 15.36 177,100 10,000 2.7
20/05/2024
15.41
 2,409,800 15.51 15.70 15.27 66,100 20,900 0.7
17/05/2024
15.27
 1,680,900 15.31 15.46 15.02 0 89,100 -1.4
16/05/2024
15.31
 2,007,700 15.41 15.61 15.12 0 35,600 -0.6
15/05/2024
15.12
 1,087,900 15.36 15.36 14.92 44,300 17,800 0.4
14/05/2024
15.02
 781,300 15.12 15.41 14.97 78,300 117,500 -0.6
13/05/2024
15.22
 1,068,000 15.22 15.41 15.02 26,300 34,900 -0.1
10/05/2024
15.36
 1,436,300 15.56 15.80 15.22 0 31,000 -0.5
09/05/2024
15.41
 2,943,100 15.02 15.66 15.02 7,300 141,100 -2.1
08/05/2024
15.02
 521,700 14.83 15.02 14.63 27,500 65,300 -0.6
07/05/2024
15.07
 1,060,200 14.92 15.36 14.92 0 138,800 -2.2
06/05/2024
15.02
 720,100 14.63 15.02 14.53 36,700 1,000 0.5
03/05/2024
14.63
 810,800 14.58 14.73 14.49 29,900 36,100 -0.1
02/05/2024
14.49
 1,269,700 14.58 14.68 14.24 0 195,300 -2.9
26/04/2024
14.58
 1,291,200 13.66 14.58 13.36 4,100 13,400 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |