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)
03/06/2020
8.06
 561,300 8.05 8.14 7.99 6,220 0 0.1
02/06/2020
7.98
 2,036,300 7.91 8.21 7.90 45,870 0 0.4
01/06/2020
7.88
 720,560 7.87 7.95 7.80 29,350 0 0.3
29/05/2020
7.87
 488,610 7.88 7.98 7.84 12,450 550 0.1
28/05/2020
7.93
 564,180 7.98 7.99 7.88 37,970 0 0.4
27/05/2020
7.98
 1,670,280 7.97 8.13 7.95 26,580 18,440 0.1
26/05/2020
7.93
 930,050 7.88 7.93 7.88 29,170 0 0.3
25/05/2020
7.88
 870,140 7.81 7.96 7.78 16,720 0 0.2
22/05/2020
7.81
 453,300 7.81 7.88 7.79 0 28,180 -0.3
21/05/2020
7.92
 694,800 7.92 7.92 7.81 25,000 4,030 0.2
20/05/2020
7.88
 604,470 7.71 7.88 7.69 0 18,430 -0.2
19/05/2020
7.71
 872,600 7.93 8.00 7.71 0 23,370 -0.2
18/05/2020
7.83
 319,850 7.74 7.87 7.71 9,630 0 0.1
15/05/2020
7.83
 1,186,110 7.89 8.05 7.63 7,850 33,980 -0.2
14/05/2020
7.95
 866,520 7.89 8.09 7.89 15,130 30,000 -0.1
13/05/2020
8.01
 1,021,770 8.01 8.15 7.89 39,560 6,000 0.3
12/05/2020
7.99
 1,078,380 7.88 8.10 7.79 75,580 0 0.7
11/05/2020
7.88
 1,014,870 7.88 7.92 7.71 28,010 200 0.3
08/05/2020
7.76
 1,126,340 7.84 7.93 7.75 12,960 15,900 0.0
07/05/2020
7.88
 1,098,690 7.93 7.93 7.79 3,540 7,050 0.0
06/05/2020
7.88
 1,333,500 7.58 7.95 7.54 78,050 2,000 0.7
05/05/2020
7.54
 700,660 7.25 7.54 7.25 33,090 1,870 0.3
04/05/2020
7.25
 1,068,070 7.67 7.67 7.25 2,140 21,270 -0.2
29/04/2020
7.69
 934,720 7.69 7.92 7.67 110 28,500 -0.3
28/04/2020
7.69
 2,144,380 7.45 7.69 7.37 81,910 50,000 0.3
27/04/2020
7.20
 1,165,000 7.20 7.31 7.08 3,490 7,830 0.0
24/04/2020
7.03
 548,810 7.04 7.09 6.95 15,950 10,580 0.0
23/04/2020
7.09
 749,490 7.16 7.26 7.04 0 30 0.0
22/04/2020
6.98
 753,970 6.85 7.05 6.68 16,280 19,860 0.0
21/04/2020
6.92
 1,398,170 7.28 7.28 6.92 1,990 48,890 -0.4
20/04/2020
7.38
 2,311,420 7.12 7.49 7.02 12,240 5,830 0.1
17/04/2020
7.03
 956,520 7.07 7.15 7.02 8,470 11,550 0.0
16/04/2020
7.02
 564,210 6.98 7.09 6.96 42,000 0 0.3
15/04/2020
7.03
 666,920 7.03 7.15 7.01 30,200 5,500 0.2
14/04/2020
7.03
 714,020 7.11 7.13 6.94 13,340 4,850 0.1
13/04/2020
7.11
 857,200 6.95 7.12 6.94 41,360 4,840 0.3
10/04/2020
6.94
 179,150 7.00 7.03 6.90 2,110 4,110 0.0
09/04/2020
7.00
 1,609,630 6.79 7.00 6.79 521,900 4,000 4.2
08/04/2020
6.81
 274,120 6.73 6.85 6.60 25,010 3,500 0.2
07/04/2020
6.81
 358,900 6.73 6.83 6.64 6,540 5,690 0.0
06/04/2020
6.73
 667,780 6.64 6.81 6.61 23,750 5,250 0.1
03/04/2020
6.49
 696,770 6.34 6.55 6.33 9,890 3,850 0.0
01/04/2020
6.22
 620,370 5.91 6.22 5.89 14,120 1,510 0.1
31/03/2020
5.82
 365,790 5.82 5.99 5.57 11,980 12,270 0.0
30/03/2020
5.82
 287,020 5.95 5.98 5.71 10,000 7,230 0.0
27/03/2020
6.00
 416,020 6.00 6.16 5.97 7,630 1,790 0.0
26/03/2020
6.00
 330,900 6.17 6.30 6.00 11,070 0 0.1
25/03/2020
6.18
 322,370 6.19 6.30 6.08 9,430 65,000 -0.4
24/03/2020
6.01
 466,070 5.91 6.13 5.74 7,690 350 0.1
23/03/2020
6.03
 400,320 6.17 6.25 6.03 0 0 0
20/03/2020
6.48
 123,940 6.60 6.60 6.29 4,000 0 0.0
19/03/2020
6.38
 337,580 6.47 6.52 6.25 4,940 1,950 0.0
18/03/2020
6.42
 869,770 6.25 6.42 6.25 0 490 0.0
17/03/2020
6.00
 307,060 6.00 6.00 5.74 0 0 0
16/03/2020
6.00
 1,481,970 6.09 6.23 5.96 10,000 6,360 0.0
13/03/2020
6.09
 2,158,430 6.08 6.31 6.07 8,290 3,400 0.0
12/03/2020
6.53
 739,450 6.52 6.70 6.52 100 70,000 -0.5
11/03/2020
7.01
 1,279,870 7.24 7.54 6.73 380 5,610 0.0
10/03/2020
7.24
 1,121,920 7.05 7.58 7.05 19,800 16,810 0.0
09/03/2020
7.57
 744,690 7.58 8.05 7.57 2,100 1,540 0.0
06/03/2020
8.14
 49,050 8.17 8.17 7.98 1,540 0 0.0
05/03/2020
8.17
 448,810 8.05 8.19 8.05 308,880 0 2.9
04/03/2020
7.97
 243,010 7.87 7.99 7.87 21,540 0 0.2
03/03/2020
7.88
 110,760 7.88 8.02 7.88 0 0 0
02/03/2020
7.83
 211,180 7.88 7.97 7.82 0 0 0
28/02/2020
7.88
 269,260 8.00 8.00 7.71 0 0 0
27/02/2020
8.05
 431,560 8.05 8.05 7.96 0 169,270 -1.6
26/02/2020
7.98
 316,420 8.00 8.08 7.84 0 12,000 -0.1
25/02/2020
8.17
 200,260 7.98 8.17 7.96 0 29,970 -0.3
24/02/2020
8.05
 327,760 8.51 8.51 7.96 1,350 109,370 -1.0
21/02/2020
8.55
 1,238,870 8.35 8.78 8.35 2,080 0 0.0
20/02/2020
8.35
 328,050 8.29 8.39 8.29 3,310 0 0.0
19/02/2020
8.29
 85,040 8.23 8.38 8.23 180 0 0.0
18/02/2020
8.23
 162,290 8.27 8.40 8.22 4,160 0 0.0
17/02/2020
8.23
 112,360 8.35 8.35 8.23 10,770 0 0.1
14/02/2020
8.33
 285,560 8.29 8.42 8.23 6,440 0 0.1
13/02/2020
8.29
 348,610 8.35 8.46 8.27 12,050 0 0.1
12/02/2020
8.35
 466,670 8.14 8.40 8.08 9,890 0 0.1
11/02/2020
8.12
 409,230 8.12 8.20 8.05 11,220 0 0.1
10/02/2020
8.12
 299,730 8.14 8.14 7.98 7,730 2,000 0.1
07/02/2020
8.14
 241,770 8.18 8.18 8.05 7,780 0 0.1
06/02/2020
8.17
 159,480 7.97 8.22 7.97 8,350 1,150 0.1
05/02/2020
7.97
 322,240 8.28 8.28 7.97 1,000 0 0.0
04/02/2020
8.30
 306,760 8.07 8.31 8.07 145,600 3,590 1.4
03/02/2020
8.31
 945,060 8.31 8.31 7.74 210,190 3,630 1.9
31/01/2020
8.31
 182,030 8.57 8.57 8.05 4,200 390 0.0
30/01/2020
8.57
 270,410 8.74 8.78 8.53 3,540 610 0.0
22/01/2020
8.83
 293,000 8.54 8.83 8.54 111,930 0 1.1
21/01/2020
8.54
 257,720 8.53 8.61 8.53 10,000 0 0.1
20/01/2020
8.53
 53,810 8.53 8.57 8.53 10,000 550 0.1
17/01/2020
8.56
 116,340 8.55 8.56 8.50 0 0 0
16/01/2020
8.55
 534,730 8.55 8.55 8.48 0 0 0
15/01/2020
8.55
 414,730 8.56 8.56 8.50 0 0 0
14/01/2020
8.56
 105,360 8.57 8.57 8.50 0 0 0
13/01/2020
8.57
 102,200 8.57 8.57 8.52 0 0 0
10/01/2020
8.57
 162,440 8.48 8.57 8.48 1,000 3,440 0.0
09/01/2020
8.48
 123,650 8.55 8.61 8.48 19,850 480 0.2
08/01/2020
8.53
 413,820 8.61 8.61 8.35 1,020 10,030 -0.1
07/01/2020
8.70
 173,070 8.74 8.74 8.65 3,440 50,000 -0.5
06/01/2020
8.74
 175,250 8.78 8.83 8.74 32,480 0 0.3

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