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)
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
31/08/2023
15.74
 3,380,800 15.35 15.88 15.50 77,800 12,400 1.1
30/08/2023
15.35
 2,423,000 15.40 15.59 15.21 2,500 8,300 -0.1
29/08/2023
15.40
 2,839,700 15.21 15.69 15.30 12,000 51,200 -0.6
28/08/2023
15.21
 2,004,900 15.01 15.21 14.96 12,400 14,300 -0.0
25/08/2023
15.01
 2,327,600 15.21 15.50 15.01 24,300 65,700 -0.7
24/08/2023
15.21
 3,094,700 14.87 15.25 14.63 7,800 90,100 -1.3
23/08/2023
14.87
 1,416,200 14.87 15.25 14.87 25,500 27,100 -0.0
22/08/2023
14.87
 3,446,700 14.77 15.01 13.95 88,100 18,800 1.0
21/08/2023
14.77
 3,660,400 15.59 15.59 14.72 98,700 45,000 0.8
18/08/2023
15.59
 5,103,500 16.76 16.76 15.59 6,700 32,300 -0.4
17/08/2023
16.76
 4,237,200 17.05 17.43 16.76 86,200 47,200 0.7
16/08/2023
17.05
 2,694,100 17.24 17.39 16.95 4,500 7,400 -0.1
15/08/2023
17.24
 6,122,100 16.90 17.82 17.00 43,300 32,900 0.2
14/08/2023
16.90
 5,420,500 16.47 17.24 16.47 31,900 18,900 0.2
11/08/2023
16.47
 3,679,100 16.18 16.47 15.88 8,700 6,100 0.0
10/08/2023
16.18
 2,794,100 16.42 16.56 16.18 28,200 16,000 0.2
09/08/2023
16.42
 2,963,600 16.56 16.66 16.42 15,600 400 0.3
08/08/2023
16.56
 3,050,400 16.90 17.05 16.56 200 18,300 -0.3
07/08/2023
16.90
 5,758,200 16.66 17.39 16.66 21,500 44,000 -0.4
04/08/2023
16.66
 4,413,400 16.47 16.95 16.27 20,000 71,100 -0.9
03/08/2023
16.47
 3,740,900 16.32 16.71 16.27 17,300 300 0.3
02/08/2023
16.32
 2,194,800 16.37 16.47 16.18 22,400 12,500 0.2
01/08/2023
16.37
 4,145,700 16.27 16.71 16.18 3,800 0 0.1
31/07/2023
16.27
 3,157,200 16.42 16.61 16.22 0 0 0
28/07/2023
16.42
 3,344,300 16.51 16.76 16.37 3,600 66,600 -1.1
27/07/2023
16.51
 4,279,900 16.47 16.66 16.18 35,200 51,700 -0.3
26/07/2023
16.47
 3,357,800 16.66 16.80 16.37 45,300 0 0.8
25/07/2023
16.66
 3,260,200 17.05 17.14 16.56 118,600 0 2.1
24/07/2023
17.05
 5,962,200 16.61 17.34 16.66 84,800 69,300 0.3
21/07/2023
16.61
 2,626,900 16.32 16.80 16.32 71,100 100 1.2
20/07/2023
16.32
 2,345,900 16.13 16.37 15.98 23,500 114,800 -1.5
19/07/2023
16.13
 3,592,000 16.47 16.56 16.08 22,000 5,800 0.3
18/07/2023
16.47
 2,556,000 16.61 16.76 16.47 13,800 71,800 -1.0
17/07/2023
16.61
 3,280,800 16.80 16.95 16.61 15,900 15,300 0.0
14/07/2023
16.80
 5,300,500 16.42 16.95 16.37 58,300 26,600 0.5
13/07/2023
16.42
 5,097,400 15.98 16.71 16.03 38,500 13,700 0.4
12/07/2023
15.98
 3,002,800 15.84 16.18 15.79 10,200 58,100 -0.8
11/07/2023
15.84
 5,983,100 16.18 16.37 15.69 15,200 14,600 0.0
10/07/2023
16.18
 4,888,800 16.08 16.42 15.98 50,900 32,700 0.3

Chính sách bảo mật | Điều khoản sử dụng |