CTCP FECON (fcn)

14
0.20
(1.45%)
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
(2025-12-29) 		-1 -6.73% 21,685,000 -1,107,400 -16.0
13.80
14.90
13.80
2 tháng
(2025-11-28) 		-0.54 -3.74% 49,491,600 -1,533,900 -23.2
13.80
16.65
13.80
3 tháng
(2025-10-29) 		-1.56 -10.14% 65,137,300 -1,519,300 -23.3
13.80
16.65
13.80
6 tháng
(2025-07-31) 		-0.73 -5.03% 274,637,500 -456,269 -4.3
13.80
19.22
13.80
12 tháng
(2025-02-03) 		-0.49 -3.41% 498,458,300 942,075 16.3
10.88
19.22
13.80
24 tháng
(2024-02-07) 		0.19 1.41% 742,181,500 -2,633,343 -39.3
10.88
19.22
13.80
36 tháng
(2023-02-13) 		3.87 38.83% 1,487,811,400 -1,899,738 -36.1
9.98
19.22
13.80
60 tháng
(2021-02-22) 		2.11 17.97% 3,243,319,500 -12,999,760 -163.4
6.02
34.25
13.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/09/2022
15.13
 6,715,000 15.22 15.60 15.03 0 48,600 -0.8
16/09/2022
15.22
 6,663,300 14.75 15.41 14.65 4,100 2,015 0.0
15/09/2022
14.75
 1,853,000 14.84 15.08 14.70 6,800 100 0.1
14/09/2022
14.84
 4,214,400 14.36 14.89 14.03 53,700 46,889 0.4
13/09/2022
14.36
 1,321,300 14.27 14.36 14.08 36,300 67 0.4
12/09/2022
14.27
 1,057,500 14.27 14.46 14.17 3,200 266 -0.9
09/09/2022
14.27
 2,341,800 14.22 14.51 13.70 2,400 61,400 -0.9
08/09/2022
14.22
 1,959,900 14.79 14.94 14.22 200 3,200 -0.0
07/09/2022
14.79
 4,259,900 14.70 15.32 14.56 1,100 11,800 -0.2
06/09/2022
14.70
 3,040,000 14.32 14.89 14.46 61,400 2,700 0.9
05/09/2022
14.32
 940,600 14.36 14.51 14.27 15,500 3,000 0.2
31/08/2022
14.36
 1,525,600 14.08 14.46 13.98 63,300 0 1.0
30/08/2022
14.08
 1,643,900 14.17 14.41 14.03 10,800 200 0.2
29/08/2022
14.17
 3,156,600 14.46 14.46 13.70 32,700 18,100 0.2
26/08/2022
14.46
 2,127,800 14.89 15.03 14.41 5,000 65,600 -0.9
25/08/2022
14.89
 1,641,200 14.94 15.17 14.84 3,000 4,000 -0.0
24/08/2022
14.94
 1,241,700 14.84 15.17 14.79 19,800 0 0.3
23/08/2022
14.84
 2,356,300 14.17 14.89 13.94 85,500 1,000 1.3
22/08/2022
14.17
 3,191,400 14.79 14.84 14.17 100 2,000 -0.0
19/08/2022
14.79
 2,980,800 15.17 15.32 14.75 0 10,400 -0.2
18/08/2022
15.17
 1,740,300 15.41 15.46 15.17 7,000 37,700 -0.5
17/08/2022
15.41
 2,542,600 15.70 15.89 15.32 48,400 125,600 -1.3
16/08/2022
15.70
 2,692,800 15.32 15.70 15.32 8,400 9,500 -0.0
15/08/2022
15.32
 1,977,800 15.22 15.51 15.27 2,100 0 0.0
12/08/2022
15.22
 2,143,700 15.13 15.46 14.98 83,700 12,500 1.1
11/08/2022
15.13
 3,895,000 15.70 15.98 15.08 9,700 80,800 -1.1
10/08/2022
15.70
 2,865,500 15.60 16.12 15.41 0 70,000 -1.2
09/08/2022
15.60
 2,355,700 15.74 15.93 15.55 30,400 37,100 -0.1
08/08/2022
15.74
 3,002,300 15.55 16.03 15.60 69,800 8,400 1.0
05/08/2022
15.55
 2,910,500 15.32 15.60 15.13 124,500 2,300 2.0
04/08/2022
15.32
 2,944,700 15.36 15.70 15.22 32,000 76,900 -0.7
03/08/2022
15.36
 3,151,700 15.51 15.55 15.13 56,600 53,000 0.1
02/08/2022
15.51
 3,352,300 15.17 15.84 15.17 5,000 52,600 -0.8
01/08/2022
15.17
 3,174,200 14.75 15.41 14.79 41,800 0 0.7
29/07/2022
14.75
 2,638,300 14.98 15.13 14.70 0 69,500 -1.1
28/07/2022
14.98
 3,411,100 14.89 15.46 14.94 1,000 19,700 -0.3
27/07/2022
14.89
 2,330,600 14.65 14.89 14.36 32,400 6,200 0.4
26/07/2022
14.65
 3,544,300 14.41 15.08 14.56 16,000 104,200 -1.4
25/07/2022
14.41
 2,318,300 14.17 14.51 13.98 0 28,600 -0.4
22/07/2022
14.17
 2,791,800 14.08 14.56 13.98 57,100 48,400 0.5
21/07/2022
14.08
 2,661,200 14.46 14.56 14.08 29,000 76,900 -0.7
20/07/2022
14.46
 2,872,300 14.08 14.65 14.22 6,300 9,600 -0.1
19/07/2022
14.08
 2,600,700 14.27 14.46 13.79 47,600 134,300 -1.3
18/07/2022
14.27
 4,381,600 13.37 14.27 13.51 82,600 19,600 0.9
15/07/2022
13.37
 2,557,500 13.65 14.08 13.37 17,900 20,800 -0.0
14/07/2022
13.65
 2,658,800 13.75 14.08 13.46 23,400 59,700 -0.5
13/07/2022
13.75
 2,824,300 13.60 14.27 13.46 35,800 31,600 0.1
12/07/2022
13.60
 3,928,200 12.75 13.60 12.70 108,800 100 1.6
11/07/2022
12.75
 2,694,200 12.51 12.99 12.51 57,800 0 0.8
08/07/2022
12.51
 2,881,200 11.70 12.51 11.94 15,800 801,400 0.8
07/07/2022
11.70
 1,369,700 11.42 11.84 11.27 7,700 48,100 -0.5
06/07/2022
11.42
 1,527,400 11.99 12.22 11.42 23,000 36,100 -0.2
05/07/2022
11.99
 1,351,800 12.46 12.56 11.99 0 110,400 -1.4
04/07/2022
12.46
 1,433,500 12.08 12.65 12.18 19,300 5,100 0.2
01/07/2022
12.08
 1,995,800 11.89 12.32 11.27 25,700 42,300 -0.2
30/06/2022
11.89
 1,910,600 12.65 12.80 11.89 5,000 60,700 -0.7
29/06/2022
12.65
 1,705,500 12.84 13.13 12.51 31,000 48,100 -0.2
28/06/2022
12.84
 1,888,900 12.61 13.13 12.65 36,900 177,200 -1.9
27/06/2022
12.61
 1,248,400 12.18 12.65 12.13 125,900 16,200 1.4
24/06/2022
12.18
 2,381,100 12.32 12.84 12.18 295,700 338,200 -0.5
23/06/2022
12.32
 1,333,000 11.99 12.32 11.80 57,100 48,400 0.1

Chính sách bảo mật | Điều khoản sử dụng |