CTCP FECON (fcn)

11.10
0.25
(2.30%)
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
(2026-09-08) 		-1.05 -9.29% 16,053,900 210,700 3.0
10.15
11.30
10.85
2 tháng
(2026-08-10) 		-0.75 -6.82% 24,263,000 190,300 2.7
10.15
11.60
10.85
3 tháng
(2026-07-10) 		-1.15 -10.09% 32,546,100 -83,100 -0.3
10.15
11.60
10.85
6 tháng
(2026-04-13) 		-3.60 -25.99% 66,194,600 -897,500 -11.7
10.15
13.85
10.85
12 tháng
(2025-10-13) 		-6.82 -39.95% 196,902,200 -2,778,100 -40.6
10.15
17.07
10.85
24 tháng
(2024-10-18) 		-2.87 -21.87% 645,216,200 1,613,300 -8.6
10.15
19.22
10.85
36 tháng
(2023-10-24) 		-3.12 -23.31% 991,093,100 -2,293,072 -71.6
10.15
19.22
10.85
60 tháng
(2021-11-03) 		-4.81 -31.95% 2,806,575,500 -682,589 -53.6
6.02
34.25
10.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2021
13.80
 3,125,500 13.61 14.03 13.56 108,400 500 1.6
19/03/2021
13.47
 3,067,000 13.56 13.85 13.33 5,600 13,700 -0.1
18/03/2021
13.71
 3,126,700 14.13 14.22 13.71 4,000 119,500 -1.7
17/03/2021
13.99
 2,812,600 14.31 14.36 13.85 62,600 13,600 0.7
16/03/2021
14.22
 6,468,200 13.85 14.36 13.71 962,400 2,700 14.4
15/03/2021
13.80
 3,074,200 13.75 13.85 13.61 691,000 0 10.1
12/03/2021
13.75
 5,017,300 13.71 14.03 13.61 864,000 911,200 -0.7
11/03/2021
13.71
 5,067,500 13.61 13.75 13.38 675,800 1,201,100 -7.6
10/03/2021
13.47
 3,606,700 13.75 13.75 13.38 635,200 889,550 -3.7
09/03/2021
13.75
 6,308,500 13.42 14.13 13.28 28,800 1,057,800 -15.2
08/03/2021
13.42
 9,235,300 12.86 13.42 12.72 117,500 16,000 1.4
05/03/2021
12.58
 2,726,100 12.11 12.58 11.97 331,400 95,200 3.1
04/03/2021
12.30
 2,577,900 12.72 12.77 12.02 1,300 3,900 0.0
03/03/2021
12.72
 5,022,500 12.44 12.86 12.44 26,200 29,000 0.0
02/03/2021
12.35
 3,312,400 12.44 12.44 11.97 2,600 101,500 -1.3
01/03/2021
12.07
 2,549,500 11.51 12.07 11.41 92,000 500 1.1
26/02/2021
11.32
 1,431,400 11.04 11.46 11.04 19,700 11,900 0.1
25/02/2021
11.37
 1,480,500 11.32 11.51 11.04 6,000 45,300 -0.5
24/02/2021
11.32
 2,132,600 11.60 11.74 11.18 0 84,100 -1.0
23/02/2021
11.60
 1,448,500 11.74 11.74 11.51 1,500 49,300 -0.6
22/02/2021
11.74
 2,420,800 11.79 11.88 11.55 0 130,400 -1.6
19/02/2021
11.74
 2,478,900 11.32 11.88 11.32 0 89,300 -1.1
18/02/2021
11.51
 2,434,000 11.23 11.60 11.13 0 64,600 -0.8
17/02/2021
11.23
 1,754,500 10.76 11.23 10.66 114,600 6,900 1.3
09/02/2021
10.52
 1,314,500 10.43 10.62 10.29 16,800 89,700 -0.8
08/02/2021
10.43
 2,374,900 10.90 11.09 10.24 5,900 109,600 -1.2
05/02/2021
10.90
 1,410,400 10.71 11.09 10.71 2,700 116,900 -1.3
04/02/2021
10.71
 2,225,600 10.62 11.09 10.43 0 163,300 -1.9
03/02/2021
10.62
 3,019,300 10.38 10.76 10.15 9,900 452,100 -4.9
02/02/2021
10.38
 1,786,800 9.96 10.52 9.68 44,800 76,900 -0.4
01/02/2021
9.87
 3,975,900 10.57 10.57 9.87 54,900 26,400 0.3
29/01/2021
10.57
 3,721,300 9.87 10.95 9.87 191,400 39,800 1.7
28/01/2021
10.57
 3,978,100 10.66 10.81 10.57 105,800 909,500 -9.2
27/01/2021
11.32
 4,776,800 12.07 12.35 11.32 41,500 3,130,200 -38.9
26/01/2021
12.16
 3,711,400 12.58 12.77 11.97 19,000 1,503,900 -19.8
25/01/2021
12.54
 6,083,700 12.21 12.77 12.07 70,800 3,383,900 -44.4
22/01/2021
12.21
 2,436,100 12.07 12.49 12.02 23,500 562,900 -7.0
21/01/2021
12.07
 1,651,600 11.97 12.16 11.83 18,400 40,300 -0.3
20/01/2021
11.83
 1,871,400 11.88 11.97 11.18 96,300 22,900 0.9
19/01/2021
11.93
 3,044,500 12.82 12.82 11.93 12,200 924,900 -12.1
18/01/2021
12.82
 4,180,500 12.54 13.05 12.21 109,500 1,259,200 -15.5
15/01/2021
12.54
 4,073,500 12.77 12.86 12.49 131,700 1,743,600 -21.8
14/01/2021
12.77
 2,069,000 12.72 12.91 12.63 74,100 1,000,000 -12.6
13/01/2021
12.86
 3,207,900 13.19 13.24 12.77 14,700 1,466,400 -20.1
12/01/2021
13.10
 2,638,300 13.28 13.28 13.00 114,400 1,100,200 -13.8
11/01/2021
13.14
 3,493,600 12.91 13.38 12.63 33,500 993,600 -13.3
08/01/2021
12.77
 2,303,700 12.77 13.00 12.63 25,500 240,200 -2.9
07/01/2021
12.68
 3,578,400 13.00 13.05 12.58 54,800 1,699,900 -22.4
06/01/2021
12.96
 3,727,100 12.82 13.14 12.77 3,900 1,401,300 -19.2
05/01/2021
12.68
 1,627,200 12.77 12.82 12.58 8,700 643,900 -8.6
04/01/2021
12.82
 2,162,800 12.72 13.00 12.54 20,400 50,000 -0.4
31/12/2020
12.63
 1,231,860 12.72 12.91 12.54 58,240 1,060 0.8
30/12/2020
12.63
 2,514,210 12.63 13.28 12.54 0 72,270 -0.7
29/12/2020
12.54
 3,706,550 11.74 12.54 11.74 46,460 70,040 -0.3
28/12/2020
11.74
 1,414,670 11.83 12.02 11.69 27,370 8,310 0.2
25/12/2020
11.74
 768,440 11.51 11.83 11.41 180 3,350 0.0
24/12/2020
11.51
 1,451,820 11.83 11.88 11.23 3,310 61,980 -0.7
23/12/2020
11.83
 1,619,890 11.88 12.11 11.83 10 346,120 -4.5
22/12/2020
11.88
 2,189,340 11.60 12.07 11.55 25,900 28,810 0.0
21/12/2020
11.69
 1,075,400 11.79 11.88 11.65 0 30,980 -0.4
18/12/2020
11.79
 1,009,060 11.93 11.93 11.69 1,890 29,270 -0.3
17/12/2020
11.79
 1,367,420 11.74 12.02 11.60 48,070 1,930 0.6
16/12/2020
11.69
 1,811,090 11.18 11.74 11.18 442,280 5,000 5.4
15/12/2020
11.18
 1,650,690 11.32 11.32 11.18 100 32,810 -0.4
14/12/2020
11.32
 1,102,250 11.32 11.41 11.23 1,000 11,640 -0.1
11/12/2020
11.32
 837,480 11.32 11.32 11.09 6,020 500 0.1
10/12/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
10/12/2020
11.23
 1,507,870 11.41 11.51 11.23 71,600 6,000 0.8
09/12/2020
11.09
 846,800 11.00 11.27 11.00 60,460 500 0.8
08/12/2020
11.05
 1,194,100 11.14 11.14 10.96 2,300 1,100 0.0
07/12/2020
11.14
 1,397,870 11.14 11.32 11.14 7,800 16,400 -0.1
04/12/2020: Cổ tức tiền mặt tỉ lệ: 5%
04/12/2020
11.32
 1,557,830 11.40 11.40 11.23 27,310 200 0.3
03/12/2020
11.18
 1,724,130 11.27 11.27 11.10 363,000 27,320 4.4
02/12/2020
11.18
 2,320,650 11.14 11.35 11.10 603,340 28,340 7.5
01/12/2020
11.14
 2,208,060 10.80 11.14 10.71 669,830 56,070 7.9
30/11/2020
10.80
 2,159,980 10.80 11.10 10.71 528,750 50,000 6.1
26/11/2020
10.50
 1,060,830 10.54 10.54 10.45 275,800 23,110 3.1
25/11/2020
10.54
 1,742,600 10.62 10.67 10.45 459,000 40,000 5.2
24/11/2020
10.54
 1,842,110 10.41 10.67 10.37 123,080 130,090 -0.1
23/11/2020
10.37
 1,297,360 10.37 10.45 10.15 63,690 16,300 0.6
20/11/2020
10.41
 1,349,990 10.45 10.50 10.24 34,610 100 0.4
19/11/2020
10.45
 3,570,310 10.28 10.62 10.24 1,119,250 84,600 12.6
18/11/2020
10.24
 2,342,510 10.02 10.24 9.98 500,880 0 5.9
17/11/2020
10.02
 1,783,980 9.77 10.02 9.64 523,830 0 6.0
16/11/2020
9.64
 2,089,700 9.85 9.85 9.60 300,000 0 3.4
13/11/2020
9.85
 1,518,370 9.81 9.90 9.72 350,000 1,630 4.0
12/11/2020
9.81
 2,135,980 9.77 9.98 9.72 537,000 600,590 -0.7
11/11/2020
9.77
 2,283,030 9.43 9.94 9.43 3,520 226,780 -2.5
10/11/2020
9.47
 1,384,000 9.60 9.68 9.47 290 0 0.0
09/11/2020
9.47
 1,496,360 9.17 9.47 9.17 72,490 0 0.8
06/11/2020
9.17
 353,260 9.17 9.25 9.08 10 6,150 -0.1
05/11/2020
9.13
 705,450 9.25 9.25 9.13 0 10,040 -0.1
04/11/2020
9.25
 869,890 9.17 9.43 9.08 0 24,100 -0.3
03/11/2020
9.17
 1,003,280 9.25 9.38 9.17 0 56,040 -0.6
02/11/2020
9.17
 1,080,640 8.78 9.21 8.65 120 9,450 -0.1
30/10/2020
8.61
 660,420 8.74 8.78 8.57 8,000 39,680 -0.3
29/10/2020
8.74
 781,190 8.70 8.83 8.61 3,370 4,230 0.0
28/10/2020
8.70
 918,910 8.74 8.91 8.70 1,760 0 0.0
27/10/2020
8.83
 1,125,910 9.08 9.08 8.83 20 25,190 -0.3
26/10/2020
9.08
 1,012,290 9.38 9.38 9.08 210 28,460 -0.3
23/10/2020
9.38
 636,830 9.43 9.51 9.34 0 44,350 -0.5

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