CTCP FECON (fcn)

13.90
0.10
(0.72%)
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
(2025-12-29) 		-1 -6.73% 21,685,000 -1,107,400 -16.0
13.80
14.90
13.80
2 tháng
(2025-11-28) 		-0.54 -3.74% 49,491,600 -1,533,900 -23.2
13.80
16.65
13.80
3 tháng
(2025-10-29) 		-1.56 -10.14% 65,137,300 -1,519,300 -23.3
13.80
16.65
13.80
6 tháng
(2025-07-31) 		-0.73 -5.03% 274,637,500 -456,269 -4.3
13.80
19.22
13.80
12 tháng
(2025-02-03) 		-0.49 -3.41% 498,458,300 942,075 16.3
10.88
19.22
13.80
24 tháng
(2024-02-07) 		0.19 1.41% 742,181,500 -2,633,343 -39.3
10.88
19.22
13.80
36 tháng
(2023-02-13) 		3.87 38.83% 1,487,811,400 -1,899,738 -36.1
9.98
19.22
13.80
60 tháng
(2021-02-22) 		2.11 17.97% 3,243,319,500 -12,999,760 -163.4
6.02
34.25
13.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/11/2023
13.27
 1,775,900 13.17 13.37 12.98 73,500 6,000 0.9
27/11/2023
13.17
 830,100 13.17 13.41 13.12 3,700 9,200 -0.1
24/11/2023
13.17
 3,443,800 13.27 13.41 12.69 99,800 3,800 1.3
23/11/2023
13.27
 2,856,200 14.14 14.29 13.27 33,200 23,900 0.1
22/11/2023
14.14
 3,228,100 14.00 14.48 13.95 0 142,300 -2.1
21/11/2023
14.00
 2,856,300 13.71 14.19 13.80 0 67,900 -1.0
20/11/2023
13.71
 1,578,000 13.71 13.75 13.27 51,400 35,000 0.2
17/11/2023
13.71
 4,867,700 13.75 14.24 13.41 15,200 58,500 -0.6
16/11/2023
13.75
 1,444,700 13.51 13.75 13.37 0 0 0
15/11/2023
13.51
 2,274,600 13.51 14.00 13.37 1,100 174,100 -2.4
14/11/2023
13.51
 1,804,700 13.41 13.66 13.27 20,000 93,300 -1.0
13/11/2023
13.41
 2,298,800 13.46 13.66 13.12 27,100 142,900 -1.6
10/11/2023
13.46
 2,941,200 13.51 14.04 13.17 30,400 31,400 -0.0
09/11/2023
13.51
 3,389,500 13.12 13.80 13.22 150,800 86,900 0.9
08/11/2023
13.12
 3,433,100 12.30 13.12 12.30 267,100 98,700 2.2
07/11/2023
12.30
 1,884,900 12.54 12.79 12.20 65,000 43,800 0.3
06/11/2023
12.54
 1,591,100 12.49 12.69 12.30 223,400 108,500 1.5
03/11/2023
12.49
 2,583,400 12.30 12.74 12.20 97,000 186,700 -1.1
02/11/2023
12.30
 2,347,100 11.53 12.30 11.67 89,600 27,400 0.8
01/11/2023
11.53
 1,989,400 10.94 11.53 10.56 246,500 2,000 2.8
31/10/2023
10.94
 2,102,500 11.43 11.72 10.85 262,500 2,000 3.1
30/10/2023
11.43
 1,009,900 12.11 12.11 11.43 107,200 1,000 1.3
27/10/2023
12.11
 2,760,900 12.20 12.35 11.43 16,100 43,600 -0.4
26/10/2023
12.20
 3,776,500 13.08 13.08 12.20 21,700 0 0.3
25/10/2023
13.08
 1,415,100 13.37 13.51 13.08 100 37,400 -0.5
24/10/2023
13.37
 1,254,100 13.03 13.41 12.88 29,100 80,300 -0.7
23/10/2023
13.03
 1,064,800 13.41 13.51 13.03 17,500 31,400 -0.2
20/10/2023
13.41
 1,785,500 12.98 13.51 12.69 7,200 21,500 -0.2
19/10/2023
12.98
 2,805,400 12.59 13.08 12.40 202,500 3,000 2.6
18/10/2023
12.59
 4,157,600 13.51 14.04 12.59 40,100 2,700 0.5
17/10/2023
13.51
 1,984,000 14.48 14.67 13.51 53,300 1,000 0.8
16/10/2023
14.48
 1,950,700 14.96 15.01 14.43 10,100 48,400 -0.6
13/10/2023
14.96
 2,320,800 15.01 15.06 14.48 3,200 2,400 0.0
12/10/2023
15.01
 2,196,800 15.11 15.40 14.92 300 17,800 -0.3
11/10/2023
15.11
 2,144,600 14.82 15.21 14.63 36,400 46,300 -0.1
10/10/2023
14.82
 3,298,500 15.01 15.35 14.82 6,000 57,800 -0.8
09/10/2023
15.01
 2,238,700 14.72 15.16 14.63 11,000 24,500 -0.2
06/10/2023
14.72
 1,906,800 14.43 14.82 14.29 59,000 0 0.9
05/10/2023
14.43
 2,969,500 14.43 14.96 14.38 114,200 500 1.7
04/10/2023
14.43
 2,456,300 14.04 14.63 13.37 49,900 17,500 0.5
03/10/2023
14.04
 3,797,600 14.77 15.01 14.04 21,100 209,300 -2.8
02/10/2023
14.77
 3,004,100 14.14 15.11 14.04 18,800 144,700 -1.9
29/09/2023
14.14
 2,464,500 13.90 14.38 13.95 7,000 242,200 -3.4
28/09/2023
13.90
 2,582,100 14.53 14.53 13.80 59,400 245,300 -2.7
27/09/2023
14.53
 3,895,200 13.80 14.53 13.12 386,300 103,500 3.9
26/09/2023
13.80
 4,552,600 14.82 15.11 13.80 415,600 5,000 6.1
25/09/2023
14.82
 4,364,800 15.93 15.98 14.82 92,000 0 1.5
22/09/2023
15.93
 7,458,800 17.10 17.10 15.93 325,700 384,500 -0.9
21/09/2023
17.10
 4,246,900 17.63 18.06 17.10 14,600 154,400 -2.6
20/09/2023
17.63
 8,384,900 17.48 17.92 16.61 24,900 201,200 -3.1
19/09/2023
17.48
 14,078,800 18.79 19.08 17.48 10,200 227,600 -4.0
18/09/2023
18.79
 3,496,700 18.40 18.79 18.26 0 0 0
15/09/2023
18.40
 4,380,500 18.79 18.79 18.21 59,200 49,100 0.2
14/09/2023
18.79
 6,241,500 18.64 19.03 18.31 41,400 273,400 -4.5
13/09/2023
18.64
 13,629,100 17.43 18.64 17.72 135,000 524,500 -7.3
12/09/2023
17.43
 4,229,700 16.61 17.43 16.37 222,100 25,000 3.5
11/09/2023
16.61
 4,764,700 17.00 17.43 16.61 14,300 86,900 -1.3
08/09/2023
17.00
 3,296,800 17.05 17.24 16.85 49,300 3,900 0.8
07/09/2023
17.05
 7,864,400 16.56 17.53 16.95 261,500 34,400 4.1
06/09/2023
16.56
 4,216,900 16.37 16.56 16.08 35,500 9,000 0.4
05/09/2023
16.37
 3,763,500 15.74 16.47 15.88 25,800 5,000 0.3

Chính sách bảo mật | Điều khoản sử dụng |