CTCP FECON (fcn)

13.80
-0.05
(-0.36%)
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)
27/01/2026
13.80
 792,900 13.75 14 13.65 0 131,800 -1.8
26/01/2026
13.85
 1,033,500 14.45 14.45 13.80 1,000 100,000 -1.4
23/01/2026
14.45
 816,500 14.65 14.75 14.30 100 7,800 -0.1
22/01/2026
14.65
 1,214,800 14.40 15 14.35 138,800 231,800 -1.4
21/01/2026
14.50
 1,222,500 14.65 14.65 14.15 100 312,300 -4.5
20/01/2026
14.80
 1,093,800 15 15.05 14.55 0 84,400 -1.3
19/01/2026
14.80
 2,091,500 14.50 15.45 14.45 197,500 128,800 1.0
16/01/2026
14.50
 2,040,400 14.60 14.80 14.35 334,300 383,900 -0.7
15/01/2026
14.50
 1,084,400 14.45 14.60 14.20 84,400 158,300 -1.1
14/01/2026
14.45
 1,779,400 14.85 14.95 14.30 68,900 100,000 -0.5
13/01/2026
14.80
 1,089,400 14.80 14.90 14.50 0 200,100 -2.9
12/01/2026
14.80
 1,323,600 13.60 14.80 13.60 89,600 140,600 -0.7
09/01/2026
13.85
 1,858,700 14.55 14.55 13.85 1,300 183,900 -2.6
08/01/2026
14.55
 1,060,900 14.80 14.85 14.40 0 17,100 -0.3
07/01/2026
14.80
 791,000 14.60 14.80 14.50 38,500 500 0.6
06/01/2026
14.60
 785,200 14.25 14.60 14.10 86,000 7,300 1.1
05/01/2026
14.25
 773,800 14.70 14.80 14.20 18,200 36,200 -0.3
31/12/2025
14.60
 673,700 14.90 14.95 14.60 0 51,500 -0.8
30/12/2025
14.90
 483,400 14.90 15 14.50 7,300 0 0.1
29/12/2025
14.85
 468,500 14.85 15.10 14.80 500 29,400 -0.4
26/12/2025
14.80
 1,224,600 15.20 15.40 14.80 72,200 268,700 -3.0
25/12/2025
15.20
 789,600 15.65 15.75 15.20 0 9,400 -0.1
24/12/2025
15.65
 500,000 15.55 15.75 15.50 10,200 13,400 -0.1
23/12/2025
15.55
 2,674,400 16.40 16.40 15.20 109,000 258,800 -2.4
22/12/2025
16.30
 1,196,300 16.50 16.55 16.15 0 170,900 -2.8
19/12/2025
16.30
 1,447,200 16.65 16.65 16.30 6,200 438,700 -7.1
18/12/2025
16.65
 2,983,700 15.60 16.70 15.60 241,600 8,100 3.8
17/12/2025: Cổ tức tiền mặt tỉ lệ: 4%
17/12/2025
15.65
 698,400 16 16.20 15.65 84,800 85,700 -0.0
16/12/2025
15.90
 2,438,200 15.07 16.19 15.07 223,200 11,700 3.4
15/12/2025
15.17
 465,100 15.41 15.41 15.07 67,000 16,100 0.8
12/12/2025
15.22
 1,161,900 15.51 15.70 14.63 115,000 20,300 1.5
11/12/2025
15.46
 1,955,700 15.95 16.58 15.46 22,900 178,000 -2.6
10/12/2025
16.05
 1,771,400 16.14 16.14 15.51 16,200 106,100 -1.5
09/12/2025
16.05
 1,559,200 15.85 16.05 15.31 20,300 82,900 -1.0
08/12/2025
16.00
 3,509,400 14.97 16.00 14.97 378,600 247,800 2.1
05/12/2025
14.97
 1,114,900 14.73 15.12 14.58 115,300 22,900 1.4
04/12/2025
14.83
 584,300 14.63 14.83 14.58 48,400 17,600 0.5
03/12/2025
14.58
 260,800 14.44 14.58 14.34 21,000 12,300 0.1
02/12/2025
14.39
 469,200 14.34 14.44 14.14 85,400 68,400 0.2
01/12/2025
14.29
 368,000 14.49 14.63 14.14 26,600 78,700 -0.8
28/11/2025
14.39
 634,300 14.53 14.78 14.39 51,900 25,800 0.4
27/11/2025
14.53
 398,100 14.68 14.83 14.53 20,100 15,700 0.1
26/11/2025
14.63
 365,700 14.44 14.73 14.34 75,000 26,500 0.7
25/11/2025
14.34
 584,000 14.78 14.78 14.34 37,600 45,700 -0.1
24/11/2025
14.63
 376,200 15.02 15.02 14.63 5,500 15,600 -0.2
21/11/2025
14.78
 583,100 14.88 14.92 14.63 30,600 69,200 -0.6
20/11/2025
14.92
 519,700 15.17 15.17 14.92 13,000 23,800 -0.2
19/11/2025
15.17
 1,353,500 15.22 15.41 15.02 117,500 110,100 0.1
18/11/2025
15.12
 862,700 15.22 15.36 15.07 34,600 87,800 -0.8
17/11/2025
15.22
 865,700 14.78 15.27 14.78 67,800 134,100 -1.0
14/11/2025
14.78
 442,100 14.78 14.92 14.68 57,500 11,200 0.7
13/11/2025
14.78
 448,800 14.78 14.92 14.73 43,300 5,100 0.6
12/11/2025
14.78
 554,500 14.44 14.78 14.44 116,100 1,400 1.7
11/11/2025
14.39
 464,800 14.39 14.58 14.24 70,100 11,400 0.9
10/11/2025
14.39
 533,800 14.39 14.68 14.24 76,100 51,000 0.4
07/11/2025
14.39
 599,500 15.17 15.17 14.39 30,500 175,000 -2.2
06/11/2025
15.02
 596,900 14.92 15.22 14.92 30,800 19,000 0.2
05/11/2025
15.02
 469,100 15.02 15.12 14.92 600 52,300 -0.8
04/11/2025
15.02
 1,879,000 14.63 15.22 13.90 295,200 95,700 2.9
03/11/2025
14.73
 1,230,600 15.17 15.61 14.73 29,400 254,100 -3.5
31/10/2025
15.17
 792,400 15.27 15.61 15.17 52,300 44,400 0.1
30/10/2025
15.27
 580,300 15.46 15.56 15.22 29,300 19,800 0.1
29/10/2025
15.41
 1,145,200 15.36 15.66 15.27 81,400 30,800 0.8
28/10/2025
15.27
 678,400 15.41 15.41 14.83 15,200 129,800 -1.8
27/10/2025
15.12
 979,700 15.17 15.41 14.73 79,500 89,400 -0.2
24/10/2025
15.07
 1,083,600 15.61 15.61 14.88 104,800 149,800 -0.7
23/10/2025
15.46
 710,700 15.61 16.05 15.46 38,700 54,700 -0.3
22/10/2025
15.61
 962,200 15.56 15.80 15.12 31,100 126,500 -1.5
21/10/2025
15.51
 3,032,600 15.61 16.19 15.17 320,000 250,000 1.0
20/10/2025
15.85
 2,339,200 16.68 17.27 15.85 31,400 1,100 0.5
17/10/2025
17.02
 2,181,900 17.12 17.51 16.97 189,300 119,300 1.2
16/10/2025
16.97
 1,635,600 16.63 17.07 16.63 250,000 69,200 3.1
15/10/2025
16.68
 1,628,200 16.97 16.97 16.53 3,200 143,000 -2.4
14/10/2025
16.97
 2,120,400 17.36 17.56 16.73 22,600 43,100 -0.4
13/10/2025
17.07
 1,582,800 16.78 17.07 16.63 165,900 71,200 1.6
10/10/2025
16.92
 1,958,400 16.97 17.36 16.88 140,700 87,800 0.9
09/10/2025
16.78
 831,900 16.92 16.97 16.63 0 0 0
08/10/2025
16.73
 1,139,000 17.07 17.07 16.68 51,000 105,400 -0.9
07/10/2025
16.68
 1,127,600 17.17 17.27 16.68 48,300 55,400 -0.1
06/10/2025
16.97
 998,100 16.34 17.02 16.34 91,500 55,800 0.6
03/10/2025
16.29
 1,832,200 16.58 16.78 16.24 146,100 346,400 -3.4
02/10/2025
16.78
 1,424,400 16.73 17.22 16.68 52,300 116,900 -1.1
01/10/2025
16.97
 1,005,200 17.02 17.22 16.92 26,200 170,900 -2.5
30/09/2025
16.97
 3,846,400 18.00 18.00 16.68 377,300 517,100 -2.6
29/09/2025
17.85
 2,694,800 18.44 18.88 17.70 67,500 132,200 -1.2
26/09/2025
18.34
 2,834,800 18.78 19.12 18.09 75,600 25,000 0.9
25/09/2025
18.73
 6,746,900 18.14 18.92 18.09 663,900 865,000 -3.9
24/09/2025
18.05
 1,811,000 17.70 18.19 17.56 131,400 75,300 1.0
23/09/2025
17.70
 1,916,700 18.29 18.44 17.56 8,200 285,700 -5.2
22/09/2025
18.05
 4,764,000 17.56 18.19 17.41 848,500 224,000 11.4
19/09/2025
17.56
 1,579,300 17.61 17.70 17.36 105,800 30,100 1.4
18/09/2025
17.36
 1,478,800 17.12 17.41 16.83 153,100 144,200 0.1
17/09/2025
16.92
 1,355,100 17.27 17.41 16.92 14,700 130,000 -2.0
16/09/2025
17.36
 2,248,600 18.00 18.00 17.22 19,500 292,100 -4.9
15/09/2025
17.80
 2,213,800 17.22 17.85 17.17 394,900 63,500 5.9
12/09/2025
17.02
 2,083,500 16.97 17.51 16.97 133,100 287,600 -2.8
11/09/2025
16.83
 2,425,000 16.39 16.97 15.90 289,600 336,000 -0.7
10/09/2025
16.58
 1,099,700 16.83 16.83 16.49 19,800 235,900 -3.7
09/09/2025
16.58
 1,728,000 16.49 16.88 16.39 93,600 66,400 0.4
08/09/2025
16.58
 3,673,400 17.36 17.46 16.58 195,500 215,400 -0.4

Chính sách bảo mật | Điều khoản sử dụng |