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)
01/12/2023
13.75
 1,329,300 13.55 13.80 13.55 16,700 46,000 -0.4
30/11/2023
13.55
 1,912,900 13.80 14.00 13.55 0 66,200 -0.9
29/11/2023
13.80
 1,253,800 13.60 13.85 13.55 15,400 400 0.2
28/11/2023
13.60
 1,775,900 13.50 13.70 13.31 73,500 6,000 0.9
27/11/2023
13.50
 830,100 13.50 13.75 13.45 3,700 9,200 -0.1
24/11/2023
13.50
 3,443,800 13.60 13.75 13.01 99,800 3,800 1.3
23/11/2023
13.60
 2,856,200 14.50 14.65 13.60 33,200 23,900 0.1
22/11/2023
14.50
 3,228,100 14.35 14.84 14.30 0 142,300 -2.1
21/11/2023
14.35
 2,856,300 14.05 14.55 14.15 0 67,900 -1.0
20/11/2023
14.05
 1,578,000 14.05 14.10 13.60 51,400 35,000 0.2
17/11/2023
14.05
 4,867,700 14.10 14.60 13.75 15,200 58,500 -0.6
16/11/2023
14.10
 1,444,700 13.85 14.10 13.70 0 0 0
15/11/2023
13.85
 2,274,600 13.85 14.35 13.70 1,100 174,100 -2.4
14/11/2023
13.85
 1,804,700 13.75 14.00 13.60 20,000 93,300 -1.0
13/11/2023
13.75
 2,298,800 13.80 14.00 13.45 27,100 142,900 -1.6
10/11/2023
13.80
 2,941,200 13.85 14.40 13.50 30,400 31,400 -0.0
09/11/2023
13.85
 3,389,500 13.45 14.15 13.55 150,800 86,900 0.9
08/11/2023
13.45
 3,433,100 12.61 13.45 12.61 267,100 98,700 2.2
07/11/2023
12.61
 1,884,900 12.86 13.11 12.51 65,000 43,800 0.3
06/11/2023
12.86
 1,591,100 12.81 13.01 12.61 223,400 108,500 1.5
03/11/2023
12.81
 2,583,400 12.61 13.06 12.51 97,000 186,700 -1.1
02/11/2023
12.61
 2,347,100 11.82 12.61 11.96 89,600 27,400 0.8
01/11/2023
11.82
 1,989,400 11.22 11.82 10.82 246,500 2,000 2.8
31/10/2023
11.22
 2,102,500 11.72 12.01 11.12 262,500 2,000 3.1
30/10/2023
11.72
 1,009,900 12.41 12.41 11.72 107,200 1,000 1.3
27/10/2023
12.41
 2,760,900 12.51 12.66 11.72 16,100 43,600 -0.4
26/10/2023
12.51
 3,776,500 13.40 13.40 12.51 21,700 0 0.3
25/10/2023
13.40
 1,415,100 13.70 13.85 13.40 100 37,400 -0.5
24/10/2023
13.70
 1,254,100 13.35 13.75 13.21 29,100 80,300 -0.7
23/10/2023
13.35
 1,064,800 13.75 13.85 13.35 17,500 31,400 -0.2
20/10/2023
13.75
 1,785,500 13.31 13.85 13.01 7,200 21,500 -0.2
19/10/2023
13.31
 2,805,400 12.91 13.40 12.71 202,500 3,000 2.6
18/10/2023
12.91
 4,157,600 13.85 14.40 12.91 40,100 2,700 0.5
17/10/2023
13.85
 1,984,000 14.84 15.04 13.85 53,300 1,000 0.8
16/10/2023
14.84
 1,950,700 15.34 15.39 14.79 10,100 48,400 -0.6
13/10/2023
15.34
 2,320,800 15.39 15.44 14.84 3,200 2,400 0.0
12/10/2023
15.39
 2,196,800 15.49 15.79 15.29 300 17,800 -0.3
11/10/2023
15.49
 2,144,600 15.19 15.59 14.99 36,400 46,300 -0.1
10/10/2023
15.19
 3,298,500 15.39 15.74 15.19 6,000 57,800 -0.8
09/10/2023
15.39
 2,238,700 15.09 15.54 14.99 11,000 24,500 -0.2
06/10/2023
15.09
 1,906,800 14.79 15.19 14.65 59,000 0 0.9
05/10/2023
14.79
 2,969,500 14.79 15.34 14.75 114,200 500 1.7
04/10/2023
14.79
 2,456,300 14.40 14.99 13.70 49,900 17,500 0.5
03/10/2023
14.40
 3,797,600 15.14 15.39 14.40 21,100 209,300 -2.8
02/10/2023
15.14
 3,004,100 14.50 15.49 14.40 18,800 144,700 -1.9
29/09/2023
14.50
 2,464,500 14.25 14.75 14.30 7,000 242,200 -3.4
28/09/2023
14.25
 2,582,100 14.89 14.89 14.15 59,400 245,300 -2.7
27/09/2023
14.89
 3,895,200 14.15 14.89 13.45 386,300 103,500 3.9
26/09/2023
14.15
 4,552,600 15.19 15.49 14.15 415,600 5,000 6.1
25/09/2023
15.19
 4,364,800 16.33 16.38 15.19 92,000 0 1.5
22/09/2023
16.33
 7,458,800 17.53 17.53 16.33 325,700 384,500 -0.9
21/09/2023
17.53
 4,246,900 18.07 18.52 17.53 14,600 154,400 -2.6
20/09/2023
18.07
 8,384,900 17.92 18.37 17.03 24,900 201,200 -3.1
19/09/2023
17.92
 14,078,800 19.26 19.56 17.92 10,200 227,600 -4.0
18/09/2023
19.26
 3,496,700 18.87 19.26 18.72 0 0 0
15/09/2023
18.87
 4,380,500 19.26 19.26 18.67 59,200 49,100 0.2
14/09/2023
19.26
 6,241,500 19.11 19.51 18.77 41,400 273,400 -4.5
13/09/2023
19.11
 13,629,100 17.87 19.11 18.17 135,000 524,500 -7.3
12/09/2023
17.87
 4,229,700 17.03 17.87 16.78 222,100 25,000 3.5
11/09/2023
17.03
 4,764,700 17.43 17.87 17.03 14,300 86,900 -1.3
08/09/2023
17.43
 3,296,800 17.48 17.67 17.28 49,300 3,900 0.8
07/09/2023
17.48
 7,864,400 16.98 17.97 17.38 261,500 34,400 4.1
06/09/2023
16.98
 4,216,900 16.78 16.98 16.48 35,500 9,000 0.4
05/09/2023
16.78
 3,763,500 16.14 16.88 16.28 25,800 5,000 0.3
31/08/2023
16.14
 3,380,800 15.74 16.28 15.89 77,800 12,400 1.1
30/08/2023
15.74
 2,423,000 15.79 15.99 15.59 2,500 8,300 -0.1
29/08/2023
15.79
 2,839,700 15.59 16.09 15.69 12,000 51,200 -0.6
28/08/2023
15.59
 2,004,900 15.39 15.59 15.34 12,400 14,300 -0.0
25/08/2023
15.39
 2,327,600 15.59 15.89 15.39 24,300 65,700 -0.7
24/08/2023
15.59
 3,094,700 15.24 15.64 14.99 7,800 90,100 -1.3
23/08/2023
15.24
 1,416,200 15.24 15.64 15.24 25,500 27,100 -0.0
22/08/2023
15.24
 3,446,700 15.14 15.39 14.30 88,100 18,800 1.0
21/08/2023
15.14
 3,660,400 15.99 15.99 15.09 98,700 45,000 0.8
18/08/2023
15.99
 5,103,500 17.18 17.18 15.99 6,700 32,300 -0.4
17/08/2023
17.18
 4,237,200 17.48 17.87 17.18 86,200 47,200 0.7
16/08/2023
17.48
 2,694,100 17.67 17.82 17.38 4,500 7,400 -0.1
15/08/2023
17.67
 6,122,100 17.33 18.27 17.43 43,300 32,900 0.2
14/08/2023
17.33
 5,420,500 16.88 17.67 16.88 31,900 18,900 0.2
11/08/2023
16.88
 3,679,100 16.58 16.88 16.28 8,700 6,100 0.0
10/08/2023
16.58
 2,794,100 16.83 16.98 16.58 28,200 16,000 0.2
09/08/2023
16.83
 2,963,600 16.98 17.08 16.83 15,600 400 0.3
08/08/2023
16.98
 3,050,400 17.33 17.48 16.98 200 18,300 -0.3
07/08/2023
17.33
 5,758,200 17.08 17.82 17.08 21,500 44,000 -0.4
04/08/2023
17.08
 4,413,400 16.88 17.38 16.68 20,000 71,100 -0.9
03/08/2023
16.88
 3,740,900 16.73 17.13 16.68 17,300 300 0.3
02/08/2023
16.73
 2,194,800 16.78 16.88 16.58 22,400 12,500 0.2
01/08/2023
16.78
 4,145,700 16.68 17.13 16.58 3,800 0 0.1
31/07/2023
16.68
 3,157,200 16.83 17.03 16.63 0 0 0
28/07/2023
16.83
 3,344,300 16.93 17.18 16.78 3,600 66,600 -1.1
27/07/2023
16.93
 4,279,900 16.88 17.08 16.58 35,200 51,700 -0.3
26/07/2023
16.88
 3,357,800 17.08 17.23 16.78 45,300 0 0.8
25/07/2023
17.08
 3,260,200 17.48 17.57 16.98 118,600 0 2.1
24/07/2023
17.48
 5,962,200 17.03 17.77 17.08 84,800 69,300 0.3
21/07/2023
17.03
 2,626,900 16.73 17.23 16.73 71,100 100 1.2
20/07/2023
16.73
 2,345,900 16.53 16.78 16.38 23,500 114,800 -1.5
19/07/2023
16.53
 3,592,000 16.88 16.98 16.48 22,000 5,800 0.3
18/07/2023
16.88
 2,556,000 17.03 17.18 16.88 13,800 71,800 -1.0
17/07/2023
17.03
 3,280,800 17.23 17.38 17.03 15,900 15,300 0.0
14/07/2023
17.23
 5,300,500 16.83 17.38 16.78 58,300 26,600 0.5
13/07/2023
16.83
 5,097,400 16.38 17.13 16.43 38,500 13,700 0.4

Chính sách bảo mật | Điều khoản sử dụng |