CTCP FECON (fcn)

15.30
0.30
(2%)

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
(2025-06-25)
1.05 7.53% 56,337,500 644,900 14.4
13.65
15.40
15.30
2 tháng
(2025-05-26)
1.10 7.91% 83,313,100 465,500 12.0
13.45
15.40
15.30
3 tháng
(2025-04-28)
0.60 4.17% 108,997,900 732,500 11.6
13.45
15.40
15.30
6 tháng
(2025-02-03)
0.30 2.04% 199,963,400 707,044 9.9
11.15
16.20
15.30
12 tháng
(2024-07-30)
1.90 14.50% 251,520,000 206,626 4.0
11.15
16.20
15.30
24 tháng
(2023-08-07)
-2.33 -13.43% 797,019,100 -3,945,024 -66.7
11.15
19.26
15.30
36 tháng
(2022-08-10)
-1.09 -6.78% 1,528,931,500 -584,241 -29.9
6.18
19.26
15.30
60 tháng
(2020-08-20)
6.40 74.43% 3,162,808,730 -30,010,721 -396.4
6.18
35.11
15.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/07/2025
15.30
5,525,700 15.10 15.60 15.10 751,500 278,000 7.2
24/07/2025
15
2,462,300 15.30 15.30 14.85 12,400 384,000 -5.6
23/07/2025
15.10
4,616,400 15.10 15.65 15 222,200 600,900 -5.8
22/07/2025
14.90
2,941,900 14.75 15.15 14.70 219,000 177,900 0.6
21/07/2025
14.80
3,976,600 15.60 15.60 14.80 302,700 338,400 -0.6
18/07/2025
15.35
5,377,000 15.50 15.60 15 879,200 0 13.4
17/07/2025
15.40
4,338,000 15.90 15.90 15.30 56,400 468,500 -6.5
16/07/2025
15.30
8,059,000 14.30 15.30 14.20 770,800 130,700 9.2
15/07/2025
14.30
2,276,500 14.60 14.60 14.30 0 199,800 -2.9
14/07/2025
14.50
3,007,300 14.40 14.55 14.05 301,100 98,700 2.9
11/07/2025
14.35
1,907,500 14.40 14.50 14.20 33,300 256,800 0
10/07/2025
14.40
2,730,200 14.30 14.80 14.30 214,100 291,600 0
09/07/2025
14.40
2,929,200 14.50 14.50 14.35 31,500 127,500 0
08/07/2025
14.35
3,514,800 14 14.35 14 499,500 200 7.1
07/07/2025
13.95
1,064,000 14.05 14.05 13.80 283,500 52,600 3.2
04/07/2025
13.85
701,100 13.70 13.85 13.65 51,600 26,900 0.3
03/07/2025
13.65
1,100,200 13.80 13.90 13.60 2,600 85,600 -1.1
02/07/2025
13.75
511,700 13.75 13.80 13.70 0 37,400 -0.5
01/07/2025
13.75
1,171,800 14 14.30 13.75 133,400 167,400 -0.4
30/06/2025
13.80
1,101,900 13.70 13.85 13.60 124,600 31,700 1.3
27/06/2025
13.70
762,100 13.80 13.90 13.70 14,900 54,200 -0.5
26/06/2025
13.80
833,400 14.05 14.05 13.75 14,800 81,700 -0.9
25/06/2025
13.95
954,600 14.15 14.25 13.95 146,300 56,500 1.3
24/06/2025
14.05
803,300 14.15 14.20 13.90 1,000 12,900 -0.2
23/06/2025
14.10
1,314,400 14.05 14.30 13.90 29,900 125,200 -1.4
20/06/2025
14.15
1,293,100 13.80 14.15 13.70 256,700 162,100 1.3
19/06/2025
13.80
432,900 13.90 13.90 13.75 0 54,400 -0.8
18/06/2025
13.90
1,052,000 14 14.20 13.75 51,500 90,900 -0.5
17/06/2025
13.80
995,000 13.95 13.95 13.65 26,000 53,500 -0.4
16/06/2025
13.95
1,910,400 13.55 14.10 13.50 227,200 74,900 2.1
13/06/2025
13.55
922,600 13.40 13.65 13.25 103,100 9,100 1.3
12/06/2025
13.45
869,200 13.65 13.70 13.40 73,400 47,500 0.3
11/06/2025
13.45
1,117,500 13.70 13.75 13.35 6,900 128,500 -1.7
10/06/2025
13.65
1,081,500 13.90 14 13.65 0 163,700 -2.3
09/06/2025
13.90
1,048,400 13.95 14 13.80 1,700 217,500 -3.0
06/06/2025
13.90
1,228,900 14.30 14.30 13.90 0 133,800 -1.9
05/06/2025
14.30
2,675,600 14.40 14.85 14.25 179,200 292,400 -1.6
04/06/2025
14.35
2,196,600 14.15 14.55 14.15 331,200 28,900 4.3
03/06/2025
14.10
897,700 14.15 14.20 14 83,700 31,900 0.7
02/06/2025
14
1,055,600 13.75 14 13.70 99,400 25,000 1.0
30/05/2025
13.85
1,030,000 14.10 14.20 13.80 0 189,200 -2.7
29/05/2025
14.20
1,166,500 14.10 14.45 14.05 177,100 4,300 2.5
28/05/2025
14.05
895,300 14.30 14.30 14.05 48,200 24,100 0.3
27/05/2025
14.25
1,280,400 14 14.30 14 196,600 37,600 2.2
26/05/2025
13.90
1,708,700 14.10 14.10 13.55 67,900 232,700 -2.3
23/05/2025
14.05
1,451,100 14.30 14.45 14 100 33,000 -0.5
22/05/2025
14.30
1,518,000 14.65 14.65 14.30 2,200 84,700 0
21/05/2025
14.70
3,740,800 14.30 14.70 14 361,400 171,800 2.7
20/05/2025
14.25
1,141,300 14.25 14.35 14.20 35,000 241,200 -2.9
19/05/2025
14.30
2,370,900 14.50 14.80 14.30 49,300 131,500 0
16/05/2025
14.65
2,204,100 14.80 14.80 14.35 22,900 255,100 0
15/05/2025
14.75
3,568,400 14.35 14.80 14.25 443,000 185,100 0
14/05/2025
14.25
799,600 14.40 14.40 14.15 73,600 24,700 0
13/05/2025
14.25
837,200 14.20 14.40 14.15 96,400 28,200 0
12/05/2025
14.20
740,300 14.30 14.30 14 0 42,500 0
09/05/2025
14.20
1,697,000 14.50 14.75 14.20 208,800 255,000 0
08/05/2025
14.50
983,100 14.55 14.55 14.35 47,200 101,400 0
07/05/2025
14.40
785,600 14.50 14.70 14.35 102,000 300 0
06/05/2025
14.50
1,357,500 14.35 14.75 14.35 278,400 600 0
05/05/2025
14.40
785,000 14.15 14.50 14.05 83,100 1,900 0
29/04/2025
14.35
495,900 14.40 14.50 14.25 20,600 0 0.3
28/04/2025
14.40
1,209,000 14.40 14.80 14.30 38,300 38,300 0.0
25/04/2025
14.50
2,165,800 14.25 14.65 14 61,300 242,000 -2.6
24/04/2025
14.25
716,800 14.25 14.25 13.90 3,100 83,300 -1.1
23/04/2025
14.25
1,610,200 14.40 14.40 13.75 24,000 332,456 -4.3
22/04/2025
14.30
1,459,300 13.90 14.30 13 185,400 113,300 0.9
21/04/2025
13.95
789,400 14.05 14.05 13.75 58,500 10,000 0.7
18/04/2025
14.15
1,651,000 14.15 14.45 14 128,400 78,100 0.7
17/04/2025
14
1,319,400 13.40 14.05 13.35 93,000 38,500 0.7
16/04/2025
13.55
1,262,300 13.35 13.65 13.30 84,200 155,300 -1.0
15/04/2025
13.35
1,790,000 13.40 13.75 13.10 134,400 137,900 -0.1
14/04/2025
13.10
1,265,300 12.60 13.10 12.50 154,000 103,900 0.6
11/04/2025
12.45
1,529,200 12.50 12.60 12.05 146,900 112,500 0.4
10/04/2025
11.90
61,900 11.90 11.90 11.90 0 0 0
09/04/2025
11.15
1,456,900 11.05 11.90 11.05 233,700 0 2.6
08/04/2025
11.85
1,508,800 12.70 12.70 11.85 38,100 11,800 0.3
04/04/2025
12.70
1,446,800 12.45 13 12.25 124,200 3,500 1.5
03/04/2025
13.15
2,462,500 13.50 13.80 13.15 2,000 500 0.0
02/04/2025
14.10
531,800 14.05 14.35 13.95 11,800 300 0.2
01/04/2025
14
1,129,600 13.95 14.10 13.70 0 500 -0.0
31/03/2025
14
1,316,100 13.70 14 13.35 1,000 104,700 -1.4
28/03/2025
13.80
760,300 14.15 14.15 13.80 0 2,300 -0.0
27/03/2025
14.10
1,184,100 14.25 14.40 14.10 0 5,900 -0.1
26/03/2025
14.25
680,100 14.30 14.45 14.20 26,600 5,400 0.3
25/03/2025
14.25
529,000 14.35 14.45 14.15 0 0 0
24/03/2025
14.25
590,100 14.20 14.30 14.05 0 0 0
21/03/2025
14.25
407,100 14.40 14.50 14.25 0 0 0
20/03/2025
14.40
882,300 14.20 14.55 14.05 90,600 5,500 1.2
19/03/2025
14.20
626,600 14.20 14.35 14.10 2,600 1,700 0.0
18/03/2025
14.15
616,800 14.30 14.40 14.15 0 5,500 -0.1
17/03/2025
14.20
855,800 13.90 14.25 13.90 6,600 8,000 -0.0
14/03/2025
13.90
1,242,500 14.20 14.20 13.90 7,200 48,600 -0.6
13/03/2025
14.05
2,577,800 14.65 14.75 13.90 0 197,300 -2.9
12/03/2025
14.60
1,832,700 15.10 15.10 14.60 0 2,600 -0.0
11/03/2025
14.95
2,443,000 14.60 15.15 14.55 144,600 120,700 0.3
10/03/2025
14.75
2,064,600 14.55 15 14.50 197,300 5,000 2.8
07/03/2025
14.50
1,550,800 14.70 15 14.50 2,600 45,400 -0.6
06/03/2025
14.70
3,340,100 14.90 15.05 14.40 123,700 53,700 1.0
05/03/2025
14.85
1,652,400 15.50 15.50 14.85 0 4,000 -0.1
04/03/2025
15.40
1,755,500 15.50 15.70 15.10 50,400 0 0.8

Chính sách bảo mật | Điều khoản sử dụng |