Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/07/2026	10.15	165,600	10.25	10.30	10.10	3,200	0	0
28/07/2026	10.50	540,300	10.10	10.50	9.96	42,900	55,800	0
27/07/2026	10.40	486,900	10.75	10.75	10.25	4,100	24,000	0
24/07/2026	10.80	259,400	10.50	10.80	10.50	21,800	66,700	0
23/07/2026	10.80	366,300	10.75	10.80	10.25	56,100	31,100	0
22/07/2026	10.70	329,500	10.75	10.85	10.35	21,400	50,200	0
21/07/2026	10.85	218,900	10.90	10.95	10.70	2,700	49,500	0
20/07/2026	11.05	555,800	11	11.10	10.45	0	400	0
17/07/2026	11.20	177,500	11.30	11.30	11	0	54,800	0
16/07/2026	11.25	368,200	11.20	11.25	10.90	27,000	35,900	0
15/07/2026	11.25	231,100	11.20	11.30	11.05	0	12,500	0
14/07/2026	11.30	204,200	11.25	11.35	11.05	22,200	800	0
13/07/2026	11.20	451,000	11.40	11.40	11.10	3,900	54,300	0
10/07/2026	11.40	277,500	11.45	11.50	11.40	12,400	8,600	0
09/07/2026	11.45	276,500	11.50	11.60	11.45	22,500	15,400	0
08/07/2026	11.60	318,900	11.65	11.70	11.50	47,300	5,400	0
07/07/2026	11.65	225,500	11.60	11.70	11.60	300	54,500	0
06/07/2026	11.60	504,400	11.85	11.90	11.30	47,200	55,800	0
03/07/2026	11.80	277,100	12.15	12.15	11.80	1,700	14,000	0
02/07/2026	11.95	452,700	12.15	12.30	11.95	2,900	17,100	0
01/07/2026	12.15	416,700	12.05	12.25	12	46,000	3,200	0
30/06/2026	12	292,000	12.30	12.30	12	0	23,500	0
29/06/2026	12.30	564,600	11.70	12.35	11.70	41,200	35,600	0
26/06/2026	11.70	298,900	11.90	11.95	11.70	16,600	700	0
25/06/2026	11.90	106,400	11.90	11.95	11.85	1,400	9,500	0
24/06/2026	11.90	299,900	11.85	11.90	11.65	22,200	2,600	0
23/06/2026	11.80	341,600	12	12.10	11.80	9,900	13,938	0
22/06/2026	11.95	309,000	12.10	12.10	11.95	28,800	2,600	0
19/06/2026	12.10	227,800	12.15	12.25	12.10	13,300	10,800	0
18/06/2026	12.10	223,500	12.25	12.35	12.10	700	21,100	0
17/06/2026	12.30	560,900	12.20	12.35	12.15	42,800	22,000	0
16/06/2026	12.10	387,000	12.25	12.25	12.05	79,400	0	0
15/06/2026	12.10	315,300	11.95	12.15	11.95	36,200	9,400	0
12/06/2026	11.95	459,300	12.10	12.10	11.90	22,900	1,400	0
11/06/2026	11.90	218,300	12	12.10	11.90	0	2,300	0
10/06/2026	12.15	644,000	12.05	12.30	11.90	18,100	68,900	0
09/06/2026	12.15	557,600	12.20	12.20	11.90	5,800	17,100	0
08/06/2026	12.20	533,200	12.20	12.20	11.85	300	34,400	0
05/06/2026	12.40	573,100	12.15	12.40	12	15,400	100	0
04/06/2026	12.25	475,700	12.25	12.25	12	12,900	0	0
03/06/2026	12.20	366,300	12.30	12.30	12.10	59,300	4,500	0
02/06/2026	12.20	550,800	12.60	12.60	12.20	100	33,400	0
01/06/2026	12.55	241,400	12.80	12.80	12.55	2,300	5,900	0
29/05/2026	12.80	461,400	12.85	12.85	12.60	300	52,500	0
28/05/2026	12.90	1,023,700	13	13	12.60	39,700	3,500	0
27/05/2026	13.10	410,000	12.85	13.10	12.70	31,000	14,000	0
26/05/2026	12.85	453,400	12.70	12.85	12.60	14,700	18,300	0
25/05/2026	12.65	353,600	12.85	12.85	12.65	0	3,300	0
22/05/2026	12.85	555,600	12.65	12.85	12.55	76,900	900	0
21/05/2026	12.65	226,000	12.65	12.80	12.65	3,500	4,800	0
20/05/2026	12.85	813,900	12.85	12.85	12.30	22,400	3,500	0
19/05/2026	12.85	371,900	13	13.05	12.80	300	19,100	0
18/05/2026	13	772,600	12.85	13	12.70	3,100	600	0
15/05/2026	13	426,500	12.95	13.05	12.80	1,500	33,400	0
14/05/2026	12.90	372,900	13.10	13.15	12.90	22,000	500	0
13/05/2026	13.20	698,900	13.10	13.20	12.80	2,100	39,700	0
12/05/2026	13.15	513,300	13.15	13.15	12.90	4,500	37,400	0
11/05/2026	13.20	619,600	13.10	13.20	12.80	0	123,000	0
08/05/2026	13.30	1,304,500	12.80	13.30	12.55	1,900	98,500	0
07/05/2026	12.90	728,400	13.25	13.35	12.85	3,000	93,700	0
06/05/2026	13.20	489,400	13	13.30	13	62,500	16,538	0
05/05/2026	13	413,500	13.25	13.40	13	11,400	92,300	0
04/05/2026	13.20	552,500	13.35	13.50	13.15	84,500	33,500	0
29/04/2026	13.15	468,700	13.20	13.25	13.05	34,500	65,200	0
28/04/2026	13.20	572,200	13.30	13.35	12.95	37,400	16,200	0
24/04/2026	13.30	447,200	13.55	13.60	13.30	15,200	60,500	0
23/04/2026	13.40	1,359,400	13.10	13.60	12.80	110,900	115,100	0
22/04/2026	13.20	782,900	13.50	13.60	13.20	22,000	7,000	0
21/04/2026	13.50	736,700	13.80	13.80	13.50	0	68,000	0
20/04/2026	13.80	844,200	13.80	14	13.65	10,400	268,000	0
17/04/2026	13.85	1,208,200	13.80	13.85	13.55	26,100	144,800	0
16/04/2026	13.80	1,053,700	13.80	13.80	13.45	20,100	90,300	0
15/04/2026	13.80	1,235,200	13.80	13.95	13.65	130,200	0	0
14/04/2026	13.80	912,700	13.90	13.95	13.55	1,000	27,700	0
13/04/2026	13.85	1,447,400	13.50	14.20	13.50	1,600	169,700	0
10/04/2026	13.85	1,508,200	14	14.05	13.40	3,300	4,600	0
09/04/2026	13.90	2,256,700	13.30	14	13.10	115,300	5,600	0
08/04/2026	13.30	1,279,900	13.10	13.35	12.95	202,700	10,800	0
07/04/2026	12.80	304,000	12.80	12.90	12.55	4,600	31,000	-0.6
06/04/2026	12.90	483,300	12.90	12.90	12.50	30,400	10,800	0.2
03/04/2026	12.90	566,600	12.85	12.95	12.50	285,400	4,200	3.5
02/04/2026	12.90	576,000	12.90	13	12.70	37,500	8,200	0.4
01/04/2026	13.10	1,139,300	13.25	13.30	13	0	51,500	-0.8
31/03/2026	13.10	1,036,300	13	13.30	12.90	43,800	127,900	-1.1
30/03/2026	12.95	907,600	12.70	13	12.55	122,300	23,600	1.3
27/03/2026	12.95	833,000	12.90	12.95	12.65	122,300	23,600	1.3
26/03/2026	12.80	1,358,400	12.80	13.05	12.70	159,600	100,100	0.7
25/03/2026	12.65	1,037,800	12.30	12.85	12	48,800	34,500	0.2
24/03/2026	12.20	571,400	12.10	12.45	11.90	193,300	33,000	1.9
23/03/2026	11.80	1,192,000	12.15	12.25	11.40	193,300	33,000	1.9
20/03/2026	12.25	601,700	12.55	12.55	12.25	46,300	3,100	0.5
19/03/2026	12.30	981,300	12.05	12.85	12.05	21,600	110,300	-1.1
18/03/2026	12.20	671,200	12.30	12.55	12.20	13,700	68,500	-0.7
17/03/2026	12.45	970,700	12.55	12.70	12.40	23,700	239,300	-2.8
16/03/2026	12.55	1,319,200	12.80	13.15	12.45	91,000	104,900	-0.2
13/03/2026	12.75	1,954,600	11.90	12.75	11.80	91,000	104,900	-0.2
12/03/2026	11.95	913,500	11.70	12.20	11.70	22,200	71,700	-0.6
11/03/2026	11.75	1,093,000	11.20	11.80	11.20	151,200	13,700	1.6
10/03/2026	11.20	1,062,300	11.20	11.50	10.95	54,400	112,400	-0.6
09/03/2026	11.20	1,754,200	11.20	11.45	11.20	54,400	112,400	-0.6
06/03/2026	12	1,289,600	12.60	12.70	12	36,900	258,200	-2.7

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 (2026-06-29)	-1.90	-15.45%	7,254,700	-232,600	0	10.40 12.30 10.50
2 tháng (2026-05-29)	-2.40	-18.75%	15,406,100	-157,038	0	10.40 12.80 10.50
3 tháng (2026-04-29)	-2.75	-20.91%	26,975,000	-439,276	0	10.40 13.30 10.50
6 tháng (2026-01-29)	-3.40	-24.64%	81,570,100	-984,776	-4.9	10.40 14.50 10.50
12 tháng (2025-08-04)	-5.79	-35.77%	347,205,700	-1,357,245	-8.2	10.40 19.22 10.50
24 tháng (2024-08-07)	-1.01	-8.87%	631,198,600	-666,919	3.9	10.40 19.22 10.50
36 tháng (2023-08-14)	-6.50	-38.47%	1,160,353,700	-4,815,869	-66.8	10.40 19.22 10.50
60 tháng (2021-08-23)	-1.81	-14.81%	3,005,658,400	-2,698,086	-38.0	6.02 34.25 10.50

CTCP FECON (fcn)

THỐNG KÊ GIAO DỊCH