CTCP FECON (fcn)

12.75
0.80
(6.69%)
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
(2026-02-11) 		-1.90 -13.72% 17,052,200 -627,700 -8.8
11.20
13.85
12.75
2 tháng
(2026-01-12) 		-2.85 -19.26% 38,750,900 -1,734,600 -24.6
11.20
14.80
12.75
3 tháng
(2025-12-15) 		-3.22 -21.22% 60,063,600 -2,376,000 -34.7
11.20
16.65
12.75
6 tháng
(2025-09-15) 		-5.85 -32.87% 151,840,700 -2,622,300 -39.8
11.20
18.73
12.75
12 tháng
(2025-03-18) 		-1.85 -13.42% 463,203,400 215,175 6.5
10.88
19.22
12.75
24 tháng
(2024-03-25) 		-4.19 -25.98% 662,849,000 -2,351,143 -32.7
10.88
19.22
12.75
36 tháng
(2023-03-29) 		0.62 5.45% 1,446,120,600 -3,127,038 -52.4
10.75
19.22
12.75
60 tháng
(2021-04-08) 		-1.71 -12.51% 3,161,795,600 -13,728,310 -174.0
6.02
34.25
12.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |