Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
27/04/2026	13.30	447,200	13.55	13.60	13.30	15,200	60,500	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
05/03/2026	12.60	1,518,100	12.70	13	12.45	151,800	5,600	1.9
04/03/2026	12.50	1,469,800	12.75	12.80	12.05	285,400	4,200	3.5
03/03/2026	12.70	1,744,800	13.05	13.20	12.60	7,900	37,600	-0.4
02/03/2026	13.05	1,409,700	13.05	13.35	13.05	1,000	0	0.0
27/02/2026	13.60	758,300	13.80	13.95	13.60	5,600	57,600	-0.7
26/02/2026	13.85	719,400	13.95	13.95	13.60	8,000	352,200	-4.7
25/02/2026	13.85	924,200	13.85	14.10	13.85	32,400	228,300	-2.7
24/02/2026	13.85	610,100	13.95	14	13.75	53,100	200,000	-2.0
23/02/2026	13.80	546,700	13.75	14	13.70	81,400	0	1.1
13/02/2026	13.60	442,700	13.70	13.85	13.60	0	700	-0.0
12/02/2026	13.70	323,500	13.85	13.95	13.65	5,000	152,900	-2.0
11/02/2026	13.85	472,300	13.60	13.95	13.60	33,200	4,100	0.4
10/02/2026	13.65	684,500	13.75	13.80	13.55	500	4,700	-0.1
09/02/2026	13.75	325,800	13.90	13.90	13.65	13,000	1,900	0.2
06/02/2026	13.70	940,700	14.15	14.15	13.60	13,000	1,900	0.2
05/02/2026	14.25	502,600	14.60	14.80	14.20	0	6,400	-0.1
04/02/2026	14.50	912,800	14.35	14.55	14.10	37,500	8,200	0.4
03/02/2026	14.15	512,800	14.10	14.30	14.10	1,000	0	0.0
02/02/2026	14.10	594,800	14.05	14.10	13.90	6,400	0	0.1
30/01/2026	13.85	451,000	13.80	14	13.80	9,800	0	0.1
29/01/2026	13.80	468,900	14	14.10	13.80	0	100,000	-1.4
28/01/2026	14	722,100	13.85	14.05	13.80	100	0	0.0
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

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 (2026-03-30)	0.25	1.93%	21,104,900	-70,600	3.0	12.80 13.90 13.15
2 tháng (2026-03-02)	0.15	1.15%	44,851,200	228,200	6.4	11.20 13.90 13.15
3 tháng (2026-01-29)	-0.60	-4.35%	55,042,300	-590,800	-4.9	11.20 14.50 13.15
6 tháng (2025-10-31)	-1.97	-12.98%	119,969,100	-2,301,900	-31.0	11.20 16.65 13.15
12 tháng (2025-05-05)	-0.85	-6.03%	462,345,200	224,431	11.0	11.20 19.22 13.15
24 tháng (2024-05-09)	-2.21	-14.35%	653,071,900	-755,743	-3.5	10.88 19.22 13.15
36 tháng (2023-05-15)	0.95	7.73%	1,416,240,800	-3,210,893	-49.1	10.88 19.22 13.15
60 tháng (2021-05-25)	2.72	25.98%	3,134,648,600	-8,840,010	-112.8	6.02 34.25 13.15

CTCP FECON (fcn)

THỐNG KÊ GIAO DỊCH