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)
07/07/2023
16.08
 5,302,800 15.40 16.08 15.06 85,900 24,500 1.0
06/07/2023
15.40
 3,115,600 15.50 15.79 15.16 16,400 8,300 0.1
05/07/2023
15.50
 4,571,700 15.45 16.08 15.45 13,500 8,700 0.1
04/07/2023
15.45
 2,438,400 15.16 15.50 15.11 22,900 14,500 0.1
03/07/2023
15.16
 2,239,000 14.87 15.30 14.87 50,500 7,100 0.7
30/06/2023
14.87
 2,120,900 15.25 15.25 14.87 59,100 1,000 0.9
29/06/2023
15.25
 3,741,800 15.55 15.79 15.16 159,000 800 2.5
28/06/2023
15.55
 2,537,900 15.79 15.79 15.45 19,400 2,000 0.3
27/06/2023
15.79
 3,747,500 15.55 15.88 15.50 52,000 11,000 0.7
26/06/2023
15.55
 5,001,900 15.74 15.88 15.01 50,500 87,100 -0.6
23/06/2023
15.74
 4,581,400 16.03 16.37 15.55 44,100 17,200 0.4
22/06/2023
16.03
 3,368,700 16.03 16.13 15.84 77,300 3,000 1.2
21/06/2023
16.03
 9,486,000 15.35 16.27 15.11 28,600 1,139,600 -17.5
20/06/2023
15.35
 4,247,900 14.72 15.50 14.82 158,000 1,000 2.4
19/06/2023
14.72
 3,453,200 14.72 15.11 14.67 55,000 6,900 0.7
16/06/2023
14.72
 4,051,800 14.87 15.11 14.67 40,100 0 0.6
15/06/2023
14.87
 3,374,700 14.58 15.01 14.43 6,500 4,000 0.0
14/06/2023
14.58
 3,368,400 15.06 15.11 14.58 18,500 400 0.3
13/06/2023
15.06
 3,317,200 15.25 15.40 14.87 28,700 53,300 -0.4
12/06/2023
15.25
 5,296,600 14.92 15.69 14.82 28,000 121,600 -1.5
09/06/2023
14.92
 4,490,400 14.67 14.92 14.53 600 29,500 -0.4
08/06/2023
14.67
 6,000,500 15.50 15.69 14.67 7,300 74,500 -1.1
07/06/2023
15.50
 5,887,300 14.72 15.74 14.82 83,500 1,700 1.3
06/06/2023
14.72
 4,464,600 14.33 15.01 14.33 171,200 8,400 2.5
05/06/2023
14.33
 4,145,900 14.63 14.82 14.33 18,700 3,000 0.2
02/06/2023
14.63
 5,157,800 14.72 15.16 14.53 6,000 0 0.1
01/06/2023
14.72
 5,608,600 14.96 14.96 14.48 31,300 15,000 0.2
31/05/2023
14.96
 4,134,300 14.82 15.35 14.63 530,900 18,200 7.9
30/05/2023
14.82
 9,342,300 13.85 14.82 13.71 607,500 162,100 6.6
29/05/2023
13.85
 4,845,200 13.90 14.14 13.80 92,700 27,900 0.9
26/05/2023
13.90
 4,184,800 13.66 14.29 13.61 21,100 16,600 0.1
25/05/2023
13.66
 3,285,300 13.66 13.95 13.46 22,100 63,000 -0.6
24/05/2023
13.66
 3,423,000 13.66 14.00 13.51 75,100 61,000 0.2
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

Chính sách bảo mật | Điều khoản sử dụng |