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)
23/05/2023
13.66
 4,252,400 13.80 14.00 13.51 520,500 84,600 6.2
22/05/2023
13.80
 6,183,000 13.08 14.14 13.32 41,200 63,400 -0.3
19/05/2023
13.08
 5,181,700 12.83 13.17 12.69 182,700 36,600 2.0
18/05/2023
12.83
 3,965,400 12.88 13.37 12.83 27,900 31,300 -0.0
17/05/2023
12.88
 5,367,800 13.08 13.37 12.79 87,600 19,300 0.9
16/05/2023
13.08
 12,942,400 12.25 13.08 12.25 80,200 203,700 -1.6
15/05/2023
12.25
 5,412,800 12.11 12.69 12.20 130,300 144,400 -0.2
12/05/2023
12.11
 8,121,900 11.33 12.11 11.24 86,900 62,000 0.3
11/05/2023
11.33
 1,399,900 11.38 11.57 11.33 0 25,900 -0.3
10/05/2023
11.38
 1,922,800 11.24 11.48 11.24 61,600 0 0.7
09/05/2023
11.24
 1,694,300 11.09 11.43 11.14 29,800 26,000 0.0
08/05/2023
11.09
 1,095,100 10.94 11.14 10.99 16,300 0 0.2
05/05/2023
10.94
 1,042,500 10.99 11.09 10.90 0 2,000 -0.0
04/05/2023
10.99
 1,517,100 10.94 11.09 10.85 10,000 4,400 0.1
28/04/2023
10.94
 714,400 10.90 11.04 10.90 10,000 0 0.1
27/04/2023
10.90
 911,200 10.94 11.04 10.90 200 20,000 -0.2
26/04/2023
10.94
 860,800 10.80 10.94 10.70 4,500 0 0.1
25/04/2023
10.80
 902,900 10.85 11.04 10.80 9,000 0 0.1
24/04/2023
10.85
 1,008,800 10.75 11.04 10.61 200 12,645 -0.1
21/04/2023
10.75
 1,817,800 11.19 11.28 10.65 0 7,200 -0.1
20/04/2023
11.19
 789,000 11.19 11.28 11.04 23,300 0 0.3
19/04/2023
11.19
 1,153,400 11.48 11.57 11.14 52,000 0 0.6
18/04/2023
11.48
 2,233,100 11.14 11.48 11.09 7,200 9,800 -0.0
17/04/2023
11.14
 1,001,600 10.99 11.14 10.85 22,100 50,000 -0.3
14/04/2023
10.99
 1,921,200 11.19 11.28 10.99 2,000 0 0.0
13/04/2023
11.19
 1,279,400 11.33 11.43 11.19 0 0 -0.8
12/04/2023
11.33
 2,419,300 11.33 11.57 11.28 20,000 90,800 -0.8
11/04/2023
11.33
 2,307,700 11.19 11.38 11.04 5,000 0 0.1
10/04/2023
11.19
 3,930,400 11.57 11.77 11.19 18,900 33,600 -0.2
07/04/2023
11.57
 1,805,700 11.67 11.67 11.43 79,700 21,900 0.7
06/04/2023
11.67
 5,554,800 11.57 12.06 11.57 10,600 44,200 -0.4
05/04/2023
11.57
 2,924,400 11.62 11.72 11.38 14,900 20,000 -0.1
04/04/2023
11.62
 4,168,400 11.53 11.86 11.57 40,600 4,900 0.4
03/04/2023
11.53
 2,725,000 11.14 11.53 11.14 153,000 100,000 0.6
31/03/2023
11.14
 2,117,600 11.28 11.33 11.04 31,000 0 0.4
30/03/2023
11.28
 1,620,500 11.33 11.57 11.24 30,200 46,000 -0.2
29/03/2023
11.33
 1,515,000 11.19 11.33 11.09 5,000 0 0.1
28/03/2023
11.19
 3,509,300 11.43 11.72 11.19 17,000 31,900 -0.2
27/03/2023
11.43
 3,318,000 10.99 11.48 11.04 54,700 400 0.6
24/03/2023
10.99
 3,434,600 10.80 11.24 10.85 5,200 2,400 0.0
23/03/2023
10.80
 876,500 10.80 10.85 10.70 0 3,400 -0.0
22/03/2023
10.80
 1,362,200 10.70 10.94 10.70 8,000 1,900 0.1
21/03/2023
10.70
 854,800 10.61 10.80 10.56 10,300 1,700 0.6
20/03/2023
10.61
 1,328,800 10.70 10.94 10.61 30,500 0 0.3
17/03/2023
10.70
 616,600 10.75 10.94 10.70 30,000 1,500 0.3
16/03/2023
10.75
 526,700 10.94 10.94 10.65 73,900 100 0.8
15/03/2023
10.94
 1,283,400 10.46 10.94 10.61 16,900 100 0.2
14/03/2023
10.46
 2,190,500 10.70 10.80 10.36 18,100 7,800 0.1
13/03/2023
10.70
 1,426,000 10.99 10.99 10.65 27,500 8,600 0.2
10/03/2023
10.99
 1,554,600 11.09 11.14 10.90 4,200 1,500 0.0
09/03/2023
11.09
 1,406,500 11.14 11.33 11.04 25,800 100 0.3
08/03/2023
11.14
 2,893,900 10.75 11.14 10.61 28,400 54,000 -0.3
07/03/2023
10.75
 1,209,500 10.61 10.85 10.56 4,500 6,400 -0.0
06/03/2023
10.61
 1,106,000 10.46 10.94 10.51 33,500 12,700 0.2
03/03/2023
10.46
 1,723,300 10.65 10.90 10.46 2,400 0 0.0
02/03/2023
10.65
 852,700 10.85 10.94 10.65 11,400 10,000 0.0
01/03/2023
10.85
 1,639,400 10.17 10.85 10.07 15,800 1,000 0.2
28/02/2023
10.17
 1,388,800 10.22 10.56 10.17 6,900 1,500 0.1
27/02/2023
10.22
 2,283,800 10.85 10.85 10.22 7,900 55,600 -0.5
24/02/2023
10.85
 1,519,400 11.28 11.43 10.80 52,500 2,500 0.6
23/02/2023
11.28
 3,243,000 11.28 11.28 10.61 5,600 56,600 -0.6
22/02/2023
11.28
 4,628,100 11.62 12.01 11.14 67,100 86,000 -0.2
21/02/2023
11.62
 5,472,300 11.57 12.11 11.43 7,900 27,900 -0.2
20/02/2023
11.57
 2,413,200 11.24 11.62 11.24 21,500 26,600 -0.1
17/02/2023
11.24
 3,221,100 11.09 11.53 10.94 31,800 0 0.4
16/02/2023
11.09
 1,620,200 10.80 11.09 10.75 48,800 3,000 0.5
15/02/2023
10.80
 2,998,600 10.12 10.80 10.12 147,000 11,500 1.5
14/02/2023
10.12
 1,075,500 9.98 10.36 10.07 3,600 0 0.0
13/02/2023
9.98
 2,674,600 10.56 10.56 9.88 26,500 2,500 0.2
10/02/2023
10.56
 1,788,500 10.90 11.04 10.56 110,500 0 1.2
09/02/2023
10.90
 1,150,500 10.94 11.09 10.85 109,900 0 1.2
08/02/2023
10.94
 2,170,500 10.75 11.19 10.32 12,500 10 0.1
07/02/2023
10.75
 3,212,900 11.43 11.53 10.65 16,000 1,000 0.2
06/02/2023
11.43
 1,771,000 11.33 11.48 11.04 36,000 46 0.4
03/02/2023
11.33
 2,893,200 10.80 11.53 10.99 300 6,306 -0.1
02/02/2023
10.80
 3,698,700 11.28 11.43 10.75 8,000 8,100 -0.0
01/02/2023
11.28
 6,265,400 12.11 12.45 11.28 25,600 187,800 -1.9
31/01/2023
12.11
 3,726,800 11.77 12.11 11.62 69,400 0 0.9
30/01/2023
11.77
 6,536,800 11.33 12.11 11.57 32,000 22,700 0.1
27/01/2023
11.33
 2,616,100 11.04 11.62 10.99 103,000 26,600 0.9
19/01/2023
11.04
 2,866,800 11.14 11.24 10.94 31,600 4,200 0.3
18/01/2023
11.14
 3,136,200 11.14 11.33 10.94 70,700 0 0.8
17/01/2023
11.14
 3,054,400 10.75 11.19 10.85 88,100 2,200 1.0
16/01/2023
10.75
 3,391,500 10.46 10.90 10.22 9,310 0 0.1
13/01/2023
10.46
 2,282,900 10.51 10.80 10.36 0 32,500 -0.4
12/01/2023
10.51
 3,546,200 10.32 10.61 10.12 0 6,000 -0.1
11/01/2023
10.32
 2,860,900 10.46 10.85 10.32 1,071 46,700 -0.5
10/01/2023
10.46
 5,637,800 9.78 10.46 9.59 32,500 50,300 -0.2
09/01/2023
9.78
 2,361,500 9.93 10.22 9.78 0 5,000 -0.1
06/01/2023
9.93
 2,587,100 10.27 10.46 9.93 5,000 60,200 -0.6
05/01/2023
10.27
 4,009,000 10.02 10.46 9.83 89,800 2,500 0.9
04/01/2023
10.02
 6,202,300 9.73 10.41 9.93 59,000 200 0.6
03/01/2023
9.73
 2,765,600 9.10 9.73 9.35 58,700 0 0.6
30/12/2022
9.10
 2,351,300 8.91 9.24 8.72 33,900 66,000 -0.3
29/12/2022
8.91
 1,677,100 9.07 9.40 8.91 10,000 0 0.1
28/12/2022
9.07
 1,249,400 9.06 9.20 8.90 4,600 17,900 -0.1
27/12/2022
9.06
 1,489,500 8.47 9.06 8.43 81,800 10,100 0.7
26/12/2022
8.47
 2,960,800 9.05 9.40 8.47 0 15,800 -0.1
23/12/2022
9.05
 1,099,800 8.96 9.24 8.64 33,200 800 0.3
22/12/2022
8.96
 1,765,100 8.63 9.09 8.63 33,100 1,200 0.3

Chính sách bảo mật | Điều khoản sử dụng |