Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/09/2026	11.20	1,069,300	10.90	11.20	10.60	85,300	25,200	0
17/09/2026	10.90	1,115,700	10.80	10.95	10.55	131,700	16,500	0
16/09/2026	10.85	485,900	10.90	10.95	10.60	36,000	11,500	-0.3
15/09/2026	10.90	477,900	10.95	10.95	10.70	25,800	20,300	0.1
14/09/2026	11	576,900	11	11	10.60	30,400	54,800	-0.3
11/09/2026	11	556,300	11.05	11.10	10.70	32,800	32,200	-0.0
10/09/2026	11.05	672,900	11.20	11.25	11	81,200	2,100	0.9
09/09/2026	11.25	470,500	11.25	11.30	11.10	95,500	200	1.1
08/09/2026	11.30	289,500	11.25	11.30	11.15	10,100	500	0.1
07/09/2026	11.30	462,200	11.40	11.40	11.05	0	5,800	-0.1
04/09/2026	11.40	379,700	11.50	11.50	11.20	100	500	-0.0
03/09/2026	11.40	284,100	11.30	11.40	11.20	0	8,100	-0.1
02/09/2026	13.75	325,800	13.90	13.90	13.65	0	30,200	-0.4
01/09/2026	13.85	1,858,700	14.55	14.55	13.85	1,300	183,900	-2.6
31/08/2026	11	576,900	11	11	10.60	30,400	54,800	-0.3
28/08/2026	11.45	313,800	11.50	11.50	11.30	0	8,800	-0.1
27/08/2026	11.50	560,400	11.55	11.55	11.30	0	19,900	-0.2
26/08/2026	11.60	380,300	11.50	11.60	11.25	4,300	47,000	-0.5
25/08/2026	11.55	655,700	11.45	11.75	11.40	100	21,100	-0.2
24/08/2026	11.50	414,100	11.20	11.50	11.15	43,700	0	0.5
21/08/2026	11.20	646,600	11	11.30	11	55,100	1,200	0.6
20/08/2026	11.15	212,600	11.20	11.20	11	0	500	-0.0
19/08/2026	11.15	425,500	11.10	11.15	10.95	6,500	24,800	-0.2
18/08/2026	11.25	470,800	11.25	11.25	11.05	14,600	700	0.2
17/08/2026	11.30	193,700	11.05	11.30	11.05	0	3,100	-0.0
14/08/2026	11.25	504,900	11.30	11.35	10.95	11,200	40,200	-0.3
13/08/2026	11.35	535,700	11.40	11.40	11.10	0	40,400	-0.5
12/08/2026	11.35	679,200	11.05	11.50	11	0	13,800	-0.2
11/08/2026	11.10	683,700	11	11.10	10.85	43,300	1,400	0.5
10/08/2026	11	406,100	10.95	11	10.80	46,500	8,500	0.4
07/08/2026	10.95	328,300	10.85	10.95	10.65	0	5,200	-0.1
06/08/2026	10.90	473,300	10.85	10.90	10.65	2,700	24,900	-0.2
05/08/2026	10.95	717,700	10.90	10.95	10.65	8,800	25,500	-0.2
04/08/2026	10.70	371,000	10.90	10.90	10.70	600	13,200	-0.1
03/08/2026	10.90	538,000	10.65	10.90	10.50	36,700	4,800	0.3
31/07/2026	10.65	222,000	10.70	10.70	10.45	0	34,600	-0.4
30/07/2026	10.75	675,100	10.40	10.75	10.20	34,300	300	0.4
29/07/2026	10.40	491,100	10.25	10.40	10.10	3,400	21,300	-0.2
28/07/2026	10.50	540,300	10.10	10.50	9.96	42,900	55,800	-0.1
27/07/2026	10.40	486,900	10.75	10.75	10.25	4,100	24,000	-0.2
24/07/2026	10.80	259,400	10.50	10.80	10.50	21,800	66,700	-0.5
23/07/2026	10.80	366,300	10.75	10.80	10.25	56,100	31,100	0.3
22/07/2026	10.70	329,500	10.75	10.85	10.35	21,400	50,200	-0.3
21/07/2026	10.85	218,900	10.90	10.95	10.70	2,700	49,500	-0.5
20/07/2026	11.05	555,800	11	11.10	10.45	0	400	-0.0
17/07/2026	11.20	177,500	11.30	11.30	11	0	54,800	-0.6
16/07/2026	11.25	368,200	11.20	11.25	10.90	27,000	35,900	-0.1
15/07/2026	11.25	231,100	11.20	11.30	11.05	0	12,500	-0.1
14/07/2026	11.30	204,200	11.25	11.35	11.05	22,200	800	0.2
13/07/2026	11.20	451,000	11.40	11.40	11.10	3,900	54,300	-0.6
10/07/2026	11.40	277,500	11.45	11.50	11.40	12,400	8,600	0.0
09/07/2026	11.45	276,500	11.50	11.60	11.45	22,500	15,400	0.1
08/07/2026	11.60	318,900	11.65	11.70	11.50	47,300	5,400	0.5
07/07/2026	11.65	225,500	11.60	11.70	11.60	300	54,500	-0.6
06/07/2026	11.60	504,400	11.85	11.90	11.30	47,200	55,800	-0.1
03/07/2026	11.80	277,100	12.15	12.15	11.80	1,700	14,000	-0.1
02/07/2026	11.95	452,700	12.15	12.30	11.95	2,900	17,100	-0.2
01/07/2026	12.15	416,700	12.05	12.25	12	46,000	3,200	0.5
30/06/2026	12	292,000	12.30	12.30	12	0	23,500	-0.3
29/06/2026	12.30	564,600	11.70	12.35	11.70	41,200	35,600	0.1
26/06/2026	11.70	298,900	11.90	11.95	11.70	16,600	700	0.2
25/06/2026	11.90	106,400	11.90	11.95	11.85	1,400	9,500	-0.1
24/06/2026	11.90	299,900	11.85	11.90	11.65	22,200	2,600	0.2
23/06/2026	11.80	341,600	12	12.10	11.80	9,900	13,900	-0.0
22/06/2026	11.95	309,000	12.10	12.10	11.95	28,800	2,600	0.3
19/06/2026	12.10	227,800	12.15	12.25	12.10	13,300	10,800	0.0
18/06/2026	12.10	223,500	12.25	12.35	12.10	700	21,100	-0.2
17/06/2026	12.30	560,900	12.20	12.35	12.15	42,800	22,000	0.3
16/06/2026	12.10	387,000	12.25	12.25	12.05	79,400	0	1.0
15/06/2026	12.10	315,300	11.95	12.15	11.95	36,200	9,400	0.3
12/06/2026	11.95	459,300	12.10	12.10	11.90	22,900	1,400	0.3
11/06/2026	11.90	218,300	12	12.10	11.90	0	2,300	-0.0
10/06/2026	12.15	644,000	12.05	12.30	11.90	18,100	68,900	-0.6
09/06/2026	12.15	557,600	12.20	12.20	11.90	5,800	17,100	-0.1
08/06/2026	12.20	533,200	12.20	12.20	11.85	300	34,400	-0.4
05/06/2026	12.40	573,100	12.15	12.40	12	15,400	100	0.2
04/06/2026	12.25	475,700	12.25	12.25	12	12,900	0	0.2
03/06/2026	12.20	366,300	12.30	12.30	12.10	59,300	4,500	0.7
02/06/2026	12.20	550,800	12.60	12.60	12.20	100	33,400	-0.4
01/06/2026	12.55	241,400	12.80	12.80	12.55	2,300	5,900	-0.0
29/05/2026	12.80	461,400	12.85	12.85	12.60	300	52,500	-0.7
28/05/2026	12.90	1,023,700	13	13	12.60	39,700	3,500	0.5
27/05/2026	13.10	410,000	12.85	13.10	12.70	31,000	14,000	0.2
26/05/2026	12.85	453,400	12.70	12.85	12.60	14,700	18,300	-0.0
25/05/2026	12.65	353,600	12.85	12.85	12.65	0	3,300	-0.0
22/05/2026	12.85	555,600	12.65	12.85	12.55	76,900	900	1.0
21/05/2026	12.65	226,000	12.65	12.80	12.65	3,500	4,800	-0.0
20/05/2026	12.85	813,900	12.85	12.85	12.30	22,400	3,500	0.2
19/05/2026	12.85	371,900	13	13.05	12.80	300	19,100	-0.2
18/05/2026	13	772,600	12.85	13	12.70	3,100	600	0.0
15/05/2026	13	426,500	12.95	13.05	12.80	1,500	33,400	-0.4
14/05/2026	12.90	372,900	13.10	13.15	12.90	22,000	500	0.3
13/05/2026	13.20	698,900	13.10	13.20	12.80	2,100	39,700	-0.5
12/05/2026	13.15	513,300	13.15	13.15	12.90	4,500	37,400	-0.4
11/05/2026	13.20	619,600	13.10	13.20	12.80	0	123,000	-1.6
08/05/2026	13.30	1,304,500	12.80	13.30	12.55	1,900	98,500	-1.3
07/05/2026	12.90	728,400	13.25	13.35	12.85	3,000	93,700	-1.2
06/05/2026	13.20	489,400	13	13.30	13	62,500	16,500	0.6
05/05/2026	13	413,500	13.25	13.40	13	11,400	92,300	-1.1
04/05/2026	13.20	552,500	13.35	13.50	13.15	84,500	33,500	0.7

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	-0.25	-2.24%	12,142,000	40,300	-2.1	10.85 13.85 11.20
2 tháng (2026-07-20)	-0.15	-1.36%	22,189,700	-124,200	-3.9	10.40 13.85 11.20
3 tháng (2026-06-22)	-1.05	-8.79%	28,583,400	-191,400	-4.7	10.40 13.85 11.20
6 tháng (2026-03-23)	-0.90	-7.63%	74,525,800	-368,300	-7.9	10.40 14.25 11.20
12 tháng (2025-09-23)	-6.80	-38.43%	223,234,800	-4,119,300	-65.9	10.40 18.73 11.20
24 tháng (2024-09-30)	-2.41	-18.14%	658,923,100	350,700	-29.1	10.40 19.22 11.20
36 tháng (2023-10-04)	-3.53	-24.47%	1,050,489,500	-4,333,272	-103.9	10.40 19.22 11.20
60 tháng (2021-10-14)	-3.88	-26.26%	2,917,906,000	-2,909,695	-88.4	6.02 34.25 11.20

CTCP FECON (fcn)

THỐNG KÊ GIAO DỊCH