CTCP FECON (fcn)

11.20
0.30
(2.75%)
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
(2026-08-19) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
11.62
 1,894,100 11.67 11.67 11.43 79,700 21,900 0.7
06/04/2023
11.67
 5,554,800 11.62 12.06 11.57 10,600 44,200 -0.4
05/04/2023
11.57
 2,924,400 11.62 11.72 11.38 14,900 20,000 -0.1
04/04/2023
11.62
 4,168,400 11.77 11.86 11.57 40,600 4,900 0.4
03/04/2023
11.53
 2,725,000 11.38 11.53 11.14 153,000 100,000 0.6
31/03/2023
11.14
 2,117,600 11.33 11.33 11.04 31,000 0 0.4
30/03/2023
11.24
 1,731,000 11.53 11.57 11.24 30,200 46,000 -0.2
29/03/2023
11.33
 1,515,000 11.19 11.33 11.09 5,000 0 0.1
28/03/2023
11.19
 3,509,300 11.62 11.72 11.19 17,000 31,900 -0.2
27/03/2023
11.43
 3,318,000 11.14 11.48 11.04 54,700 400 0.6
24/03/2023
10.99
 3,434,600 10.94 11.24 10.85 5,200 2,400 0.0
23/03/2023
10.80
 876,500 10.75 10.85 10.70 0 3,400 0.0
22/03/2023
10.80
 1,362,200 10.75 10.94 10.70 8,000 1,900 0.1
21/03/2023
10.70
 854,800 10.70 10.80 10.56 10,300 1,700 0.6
20/03/2023
10.61
 1,328,800 10.61 10.94 10.61 30,500 0 0.3
17/03/2023
10.70
 616,600 10.94 10.94 10.70 30,000 1,500 0.3
16/03/2023
10.75
 1,041,600 10.75 10.85 10.65 73,900 100 0.8
15/03/2023
10.94
 1,283,400 10.94 10.94 10.61 16,900 100 0.2
14/03/2023
10.46
 2,190,500 10.75 10.80 10.36 18,100 7,800 0.1
13/03/2023
10.70
 1,426,000 10.99 10.99 10.65 27,500 8,600 0.2
10/03/2023
10.99
 1,554,600 10.94 11.14 10.90 4,200 1,500 0.0
09/03/2023
11.09
 1,406,500 11.33 11.33 11.04 25,800 100 0.3
08/03/2023
11.14
 2,893,900 10.65 11.14 10.61 28,400 54,000 -0.3
07/03/2023
10.75
 1,209,500 10.75 10.85 10.56 4,500 6,400 0.0
06/03/2023
10.61
 1,106,000 10.65 10.94 10.51 33,500 12,700 0.2
03/03/2023
10.46
 1,723,300 10.85 10.90 10.46 2,400 0 0.0
02/03/2023
10.65
 852,700 10.85 10.94 10.65 11,400 10,000 0.0
01/03/2023
10.85
 1,639,400 10.17 10.85 10.07 15,800 1,000 0.2
28/02/2023
10.17
 1,388,800 10.46 10.56 10.17 6,900 1,500 0.1
27/02/2023
10.22
 2,283,800 10.65 10.75 10.22 7,900 55,600 -0.5
24/02/2023
10.85
 1,519,400 11.28 11.43 10.80 52,500 2,500 0.6
23/02/2023
11.28
 3,243,000 11.19 11.28 10.61 5,600 56,600 -0.6
22/02/2023
11.28
 4,628,100 11.43 12.01 11.14 67,100 86,000 -0.2
21/02/2023
11.62
 5,472,300 11.72 12.11 11.43 7,900 27,900 -0.2
20/02/2023
11.57
 2,413,200 11.33 11.62 11.24 21,500 26,600 -0.1
17/02/2023
11.24
 3,221,100 11.09 11.53 10.94 31,800 0 0.4
16/02/2023
11.09
 1,620,200 11.04 11.09 10.75 48,800 3,000 0.5
15/02/2023
10.80
 2,998,600 10.32 10.80 10.12 147,000 11,500 1.5
14/02/2023
10.12
 1,075,500 10.17 10.36 10.07 3,600 0 0.0
13/02/2023
9.98
 2,674,600 10.36 10.56 9.88 26,500 2,500 0.2
10/02/2023
10.56
 1,788,500 11.04 11.04 10.56 110,500 0 1.2
09/02/2023
10.90
 1,150,500 10.94 11.09 10.85 109,900 0 1.2
08/02/2023
10.94
 2,170,500 10.94 11.19 10.32 12,500 10 0.1
07/02/2023
10.75
 3,212,900 11.43 11.53 10.65 16,000 1,000 0.2
06/02/2023
11.43
 1,771,000 11.04 11.48 11.04 36,000 46 0.4
03/02/2023
11.33
 2,893,200 11.04 11.53 10.99 300 6,306 -0.1
02/02/2023
10.80
 3,698,700 11.24 11.43 10.75 8,000 8,100 0.0
01/02/2023
11.28
 6,265,400 12.20 12.45 11.28 25,600 187,800 -1.9
31/01/2023
12.11
 3,726,800 11.72 12.11 11.62 69,400 0 0.9
30/01/2023
11.77
 6,536,800 11.82 12.11 11.57 32,000 22,700 0.1
27/01/2023
11.33
 2,616,100 11.33 11.62 10.99 103,000 26,600 0.9
26/01/2023
10.65
 576,900 10.65 10.65 10.27 30,400 54,800 -0.3
25/01/2023
10.65
 576,900 10.65 10.65 10.27 30,400 54,800 -0.3
24/01/2023
10.65
 576,900 10.65 10.65 10.27 30,400 54,800 -0.3
23/01/2023
10.65
 576,900 10.65 10.65 10.27 30,400 54,800 -0.3
20/01/2023
10.65
 576,900 10.65 10.65 10.27 30,400 54,800 -0.3
19/01/2023
11.04
 2,866,800 11.09 11.24 10.94 31,600 4,200 0.3
18/01/2023
11.14
 3,136,200 11.33 11.33 10.94 70,700 0 0.8
17/01/2023
11.14
 3,054,400 10.94 11.19 10.85 88,100 2,200 1.0
16/01/2023
10.75
 3,391,500 10.46 10.90 10.22 9,310 0 0.1
13/01/2023
10.46
 2,282,900 10.65 10.80 10.36 0 32,500 -0.4
12/01/2023
10.51
 3,546,200 10.36 10.61 10.12 0 6,000 -0.1
11/01/2023
10.32
 2,860,900 10.70 10.85 10.32 1,071 46,700 -0.5
10/01/2023
10.46
 5,637,800 9.78 10.46 9.59 32,500 50,300 -0.2
09/01/2023
9.78
 2,361,500 10.17 10.22 9.78 0 5,000 -0.1
06/01/2023
9.93
 2,587,100 10.32 10.46 9.93 5,000 60,200 -0.6
05/01/2023
10.27
 4,009,000 10.07 10.46 9.83 89,800 2,500 0.9
04/01/2023
10.02
 6,202,300 10.17 10.41 9.93 59,000 200 0.6
03/01/2023
9.73
 2,765,600 9.35 9.73 9.35 58,700 0 0.6
30/12/2022
9.10
 2,351,300 8.91 9.24 8.72 33,900 66,000 -0.3
29/12/2022
8.91
 1,677,100 9.07 9.40 8.91 10,000 0 0.1
28/12/2022
9.07
 1,249,400 9.06 9.20 8.90 4,600 17,900 -0.1
27/12/2022
9.06
 1,489,500 8.47 9.06 8.43 81,800 10,100 0.7
26/12/2022
8.47
 2,960,800 9.05 9.40 8.47 0 15,800 -0.1
23/12/2022
9.05
 1,099,800 8.96 9.24 8.64 33,200 800 0.3
22/12/2022
8.96
 1,765,100 8.63 9.09 8.63 33,100 1,200 0.3
21/12/2022
8.63
 2,249,600 9.14 9.30 8.52 124,500 33,000 0.8
20/12/2022
9.14
 5,692,800 9.83 9.88 9.14 19,700 117,000 -0.9
19/12/2022
9.83
 3,750,900 9.98 10.46 9.83 3,200 4,000 0.0
16/12/2022
9.98
 7,447,900 9.34 9.98 9.09 126,200 8,900 1.2
15/12/2022
9.34
 2,366,500 9.19 9.43 9.12 44,100 0 0.4
14/12/2022
9.19
 2,804,100 8.86 9.45 9.10 3,000 7,000 0.0
13/12/2022
8.86
 2,953,400 8.90 8.96 8.53 12,400 6,200 0.1
12/12/2022
8.90
 3,487,300 8.90 9.47 8.89 18,400 33,700 -0.1
09/12/2022
8.90
 3,243,200 8.32 8.90 8.39 10,008 18,001 -0.1
08/12/2022
8.32
 1,601,100 7.98 8.51 8.04 44,760 20,000 0.2
07/12/2022
7.98
 2,189,900 8.56 8.56 7.98 73,400 30,200 0.4
06/12/2022
8.56
 4,062,000 9.20 9.20 8.56 6,501 0 0.1
05/12/2022
9.20
 3,360,700 8.86 9.39 8.91 6,800 4,043 0.0
02/12/2022
8.86
 2,914,100 8.43 8.86 8.04 44,700 14,000 0.3
01/12/2022
8.43
 3,774,900 8.62 9.20 8.26 55,800 8,400 0.4
30/11/2022
8.62
 1,565,700 8.46 8.72 8.32 28,000 13,600 0.1
29/11/2022
8.46
 5,325,900 7.92 8.47 7.94 34,100 43,000 -0.1
28/11/2022
7.92
 2,314,800 7.41 7.92 7.75 8,400 0 0.1
25/11/2022
7.41
 1,726,700 6.97 7.41 6.97 42,900 23,200 0.2
24/11/2022
6.97
 1,248,600 6.97 7.07 6.50 29,200 400 0.2
23/11/2022
6.97
 1,065,800 7.46 7.51 6.97 2,200 93,500 -0.7
22/11/2022
7.46
 3,206,400 7.35 7.86 7.22 53,100 97,900 -0.3
21/11/2022
7.35
 1,488,500 6.96 7.43 6.96 1,300 111,000 -0.8
18/11/2022
6.96
 1,615,400 6.56 7.01 6.16 54,100 62,600 -0.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc