CTCP FECON (fcn)

11.95
0.05
(0.42%)
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
(2026-05-13) 		-1.30 -9.85% 11,100,800 -29,000 0
11.90
13.20
11.95
2 tháng
(2026-04-13) 		-1.95 -14.08% 26,790,500 -979,238 0
11.90
13.85
11.95
3 tháng
(2026-03-16) 		-0.65 -5.18% 46,385,100 -248,838 4.6
11.80
13.90
11.95
6 tháng
(2025-12-15) 		-3.27 -21.55% 108,403,300 -2,638,738 -30.2
11.20
16.65
11.95
12 tháng
(2025-06-17) 		-1.56 -11.60% 433,023,900 -318,007 12.2
11.20
19.22
11.95
24 tháng
(2024-06-24) 		-1.41 -10.63% 631,188,100 -679,381 2.8
10.88
19.22
11.95
36 tháng
(2023-06-28) 		-3.65 -23.45% 1,270,413,500 -4,368,831 -60.4
10.88
19.22
11.95
60 tháng
(2021-07-08) 		1.56 15.12% 3,070,404,100 -2,415,948 -35.3
6.02
34.25
11.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |