CTCP FECON (fcn)

11
-0.05
(-0.45%)
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
(2026-08-12) 		-0.30 -2.64% 8,552,200 83,700 0
11
11.60
11
2 tháng
(2026-07-13) 		-0.15 -1.34% 17,647,600 -113,672 0
10.40
11.60
11
3 tháng
(2026-06-15) 		-1.05 -8.68% 24,323,800 33,390 0
10.40
12.30
11
6 tháng
(2026-03-16) 		-1.50 -11.95% 71,168,200 -193,948 4.6
10.40
13.90
11
12 tháng
(2025-09-16) 		-6.31 -36.36% 222,749,700 -3,161,548 -41.3
10.40
18.73
11
24 tháng
(2024-09-23) 		-1.73 -13.53% 636,464,700 -413,591 5.6
10.40
19.22
11
36 tháng
(2023-09-27) 		-3.48 -23.94% 1,027,210,500 -4,501,841 -60.8
10.40
19.22
11
60 tháng
(2021-10-07) 		-3.54 -24.28% 2,886,437,800 -2,565,358 -37.4
6.02
34.25
11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/09/2026
11
 556,300 11.05 11.10 10.70 32,800 32,200 0
10/09/2026
11.05
 672,900 11.20 11.25 11 81,200 2,100 0
09/09/2026
11.25
 470,500 11.25 11.30 11.10 95,500 200 0
08/09/2026
11.30
 289,500 11.25 11.30 11.15 10,100 500 0
07/09/2026
11.30
 462,200 11.40 11.40 11.05 0 5,800 0
04/09/2026
11.40
 379,700 11.50 11.50 11.20 100 500 0
03/09/2026
11.40
 284,100 11.30 11.40 11.20 0 8,100 0
28/08/2026
11.45
 313,800 11.50 11.50 11.30 0 8,800 0
27/08/2026
11.50
 560,400 11.55 11.55 11.30 0 19,900 0
26/08/2026
11.60
 380,300 11.50 11.60 11.25 4,300 47,000 0
25/08/2026
11.55
 655,700 11.45 11.75 11.40 100 21,100 0
24/08/2026
11.50
 414,100 11.20 11.50 11.15 43,700 0 0
21/08/2026
11.20
 646,600 11 11.30 11 55,100 1,200 0
20/08/2026
11.15
 212,600 11.20 11.20 11 0 500 0
19/08/2026
11.15
 425,500 11.10 11.15 10.95 6,500 24,800 0
18/08/2026
11.25
 470,800 11.25 11.25 11.05 14,600 700 0
17/08/2026
11.30
 193,700 11.05 11.30 11.05 0 3,100 0
14/08/2026
11.25
 504,900 11.30 11.35 10.95 11,200 40,200 0
13/08/2026
11.35
 535,700 11.40 11.40 11.10 0 40,400 0
12/08/2026
11.35
 679,200 11.05 11.50 11 0 13,800 0
11/08/2026
11.10
 683,700 11 11.10 10.85 43,300 1,400 0
10/08/2026
11
 406,100 10.95 11 10.80 46,500 8,500 0
07/08/2026
10.95
 328,300 10.85 10.95 10.65 0 5,200 0
06/08/2026
10.90
 473,300 10.85 10.90 10.65 2,700 24,900 0
05/08/2026
10.95
 717,700 10.90 10.95 10.65 8,800 25,500 0
04/08/2026
10.70
 371,000 10.90 10.90 10.70 600 13,272 0
03/08/2026
10.90
 538,000 10.65 10.90 10.50 36,700 4,800 0
31/07/2026
10.65
 222,000 10.70 10.70 10.45 0 34,600 0
30/07/2026
10.75
 675,100 10.40 10.75 10.20 34,300 300 0
29/07/2026
10.40
 491,100 10.25 10.40 10.10 3,400 21,300 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

Chính sách bảo mật | Điều khoản sử dụng |