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)
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
21/12/2022
8.63
 2,249,600 9.14 9.30 8.52 124,500 33,000 0.8
20/12/2022
9.14
 5,692,800 9.83 9.88 9.14 19,700 117,000 -0.9
19/12/2022
9.83
 3,750,900 9.98 10.46 9.83 3,200 4,000 -0.0
16/12/2022
9.98
 7,447,900 9.34 9.98 9.09 126,200 8,900 1.2
15/12/2022
9.34
 2,366,500 9.19 9.43 9.12 44,100 0 0.4
14/12/2022
9.19
 2,804,100 8.86 9.45 9.10 3,000 7,000 -0.0
13/12/2022
8.86
 2,953,400 8.90 8.96 8.53 12,400 6,200 0.1
12/12/2022
8.90
 3,487,300 8.90 9.47 8.89 18,400 33,700 -0.1
09/12/2022
8.90
 3,243,200 8.32 8.90 8.39 10,008 18,001 -0.1
08/12/2022
8.32
 1,601,100 7.98 8.51 8.04 44,760 20,000 0.2
07/12/2022
7.98
 2,189,900 8.56 8.56 7.98 73,400 30,200 0.4
06/12/2022
8.56
 4,062,000 9.20 9.20 8.56 6,501 0 0.1
05/12/2022
9.20
 3,360,700 8.86 9.39 8.91 6,800 4,043 0.0
02/12/2022
8.86
 2,914,100 8.43 8.86 8.04 44,700 14,000 0.3
01/12/2022
8.43
 3,774,900 8.62 9.20 8.26 55,800 8,400 0.4
30/11/2022
8.62
 1,565,700 8.46 8.72 8.32 28,000 13,600 0.1
29/11/2022
8.46
 5,325,900 7.92 8.47 7.94 34,100 43,000 -0.1
28/11/2022
7.92
 2,314,800 7.41 7.92 7.75 8,400 0 0.1
25/11/2022
7.41
 1,726,700 6.97 7.41 6.97 42,900 23,200 0.2
24/11/2022
6.97
 1,248,600 6.97 7.07 6.50 29,200 400 0.2
23/11/2022
6.97
 1,065,800 7.46 7.51 6.97 2,200 93,500 -0.7
22/11/2022
7.46
 3,206,400 7.35 7.86 7.22 53,100 97,900 -0.3
21/11/2022
7.35
 1,488,500 6.96 7.43 6.96 1,300 111,000 -0.8
18/11/2022
6.96
 1,615,400 6.56 7.01 6.16 54,100 62,600 -0.1
17/11/2022
6.56
 1,697,500 6.44 6.89 6.54 38,100 104,100 -0.4
16/11/2022
6.44
 3,399,700 6.02 6.44 5.61 138,100 0 0.9
15/11/2022
6.02
 1,061,600 6.47 6.47 6.02 59,282 0 0.4
14/11/2022
6.47
 1,423,100 6.95 6.95 6.47 83,586 7,000 0.5
11/11/2022
6.95
 2,912,400 7.47 7.60 6.95 555,200 36,300 3.7
10/11/2022
7.47
 1,181,600 8.03 8.03 7.47 27,700 8,000 0.2
09/11/2022
8.03
 1,101,000 8.03 8.52 7.94 2,800 0 0.0
08/11/2022
8.03
 2,080,000 8.63 8.63 8.03 50,000 9,500 0.3
07/11/2022
8.63
 1,407,200 9.28 9.30 8.63 20,400 5,600 0.1
04/11/2022
9.28
 1,683,500 9.98 9.98 9.28 1,400 17,000 -0.1
03/11/2022
9.98
 1,680,200 9.65 10.32 9.45 11,500 57,100 -0.5
02/11/2022
9.65
 1,388,500 9.65 9.93 9.59 31,600 70,900 -0.4
01/11/2022
9.65
 1,339,100 9.57 9.83 9.57 17,000 29,600 -0.1
31/10/2022
9.57
 1,086,300 9.64 9.78 9.21 81,000 27,500 0.5
28/10/2022
9.64
 1,705,200 9.54 9.93 9.47 46,900 60,108 -0.1
27/10/2022
9.54
 1,137,900 8.92 9.54 8.52 115,100 11,000 1.0
26/10/2022
8.92
 1,364,100 9.59 9.78 8.92 8,900 0 0.1
25/10/2022
9.59
 1,921,600 9.83 10.07 9.14 73,800 5,000 0.7
24/10/2022
9.83
 2,630,600 10.56 10.65 9.83 34,200 400 0.3
21/10/2022
10.56
 2,061,300 11.33 11.53 10.56 2,300 5,000 -0.0
20/10/2022
11.33
 750,400 11.57 11.67 11.33 0 33,500 -0.4
19/10/2022
11.57
 1,078,200 11.57 11.77 11.43 400 1,000 -0.0
18/10/2022
11.57
 1,620,700 11.43 12.01 11.57 4,800 0 0.1
17/10/2022
11.43
 1,460,500 11.24 11.48 10.80 2,500 10,900 -0.1
14/10/2022
11.24
 1,673,700 10.85 11.38 10.94 5,200 400 0.1
13/10/2022
10.85
 945,800 10.61 10.99 10.65 1,100 18,900 -0.2
12/10/2022
10.61
 1,380,400 10.46 10.90 10.17 9,400 8,400 0.0
11/10/2022
10.46
 1,918,900 11.24 11.24 10.46 100 1,800 -0.0
10/10/2022
11.24
 1,220,500 10.80 11.24 10.27 19,300 10,200 0.1
07/10/2022
10.80
 3,132,000 11.57 11.57 10.80 9,300 22,900 -0.2
06/10/2022
11.57
 2,229,400 12.35 12.54 11.57 6,200 7 0.1
05/10/2022
12.35
 1,614,000 11.62 12.40 11.77 2,400 5,900 -0.0
04/10/2022
11.62
 1,827,000 12.30 12.54 11.62 34,400 0 0.4
03/10/2022
12.30
 2,435,700 13.22 13.27 12.30 0 0 -0.1
30/09/2022
13.22
 4,121,200 13.37 13.37 12.45 14,950 20,500 -0.1
29/09/2022
13.37
 5,379,800 14.33 14.53 13.37 10,000 200 0.1
28/09/2022
14.33
 6,886,300 15.40 15.50 14.33 700 20,200 -0.3
27/09/2022
15.40
 3,543,900 15.79 16.32 15.40 20,100 50,232 -0.5
26/09/2022
15.79
 6,051,600 15.88 16.03 15.11 3,400 54,300 -0.8
23/09/2022: Cổ tức tiền mặt tỉ lệ: 3%
23/09/2022
15.88
 5,730,000 16.03 16.56 15.88 1,000 1,000 0
22/09/2022
16.03
 4,443,500 15.55 16.03 15.51 66,800 5,300 1.0
21/09/2022
15.55
 6,466,800 14.94 15.79 14.56 55,800 32,850 0.4
20/09/2022
14.94
 2,770,800 15.13 15.41 14.27 1,100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |