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)
03/01/2020
8.74
 464,080 8.78 8.87 8.74 56,030 0 0.6
02/01/2020
8.65
 321,240 8.48 8.74 8.48 0 0 0
31/12/2019
8.48
 329,540 8.65 8.65 8.48 1,000 0 0.0
30/12/2019
8.61
 263,460 8.57 8.65 8.56 32,860 0 0.3
27/12/2019
8.57
 176,380 8.57 8.65 8.57 0 0 0
26/12/2019
8.61
 121,440 8.65 8.70 8.57 0 0 0
25/12/2019
8.61
 413,130 8.57 8.74 8.57 0 0 0
24/12/2019
8.61
 215,520 8.40 8.65 8.40 0 19,250 -0.2
23/12/2019
8.40
 402,650 8.61 8.70 8.40 0 0 0
20/12/2019
8.70
 170,990 8.70 8.70 8.55 0 290 0.0
19/12/2019
8.57
 272,870 8.57 8.65 8.53 0 0 0
18/12/2019
8.57
 241,790 8.83 8.83 8.57 0 0 0
17/12/2019
8.74
 439,910 8.78 8.91 8.74 920 0 0.0
16/12/2019
8.78
 221,680 8.87 8.91 8.70 3,030 0 0.0
13/12/2019
8.78
 514,600 8.54 8.83 8.53 550 0 0.0
12/12/2019
8.55
 278,800 8.57 8.61 8.51 0 1,540 0.0
11/12/2019
8.57
 106,650 8.61 8.61 8.50 130 3,710 0.0
10/12/2019
8.57
 244,330 8.74 8.78 8.57 0 7,280 -0.1
09/12/2019
8.70
 121,950 8.87 8.87 8.70 0 0 0
06/12/2019
8.83
 426,400 8.49 8.87 8.49 200,000 0 2.0
05/12/2019
8.55
 154,000 8.65 8.74 8.55 2,000 0 0.0
04/12/2019
8.57
 172,680 8.41 8.57 8.40 0 510 0.0
03/12/2019
8.57
 433,440 8.09 8.57 8.09 12,430 0 0.1
02/12/2019
8.14
 309,980 8.56 8.57 8.05 7,000 9,290 0.0
29/11/2019
8.50
 197,150 8.61 8.65 8.50 0 1,730 0.0
28/11/2019
8.57
 140,260 8.70 8.70 8.55 1,000 0 0.0
27/11/2019
8.70
 228,360 8.91 8.91 8.57 0 0 0
26/11/2019
8.87
 320,980 8.57 9.00 8.53 4,860 0 0.0
25/11/2019
8.50
 555,080 8.83 8.83 8.48 6,610 0 0.1
22/11/2019
8.83
 542,510 9.34 9.38 8.83 2,000 0 0.0
21/11/2019
9.34
 170,760 9.51 9.51 9.25 0 0 0
20/11/2019
9.51
 148,170 9.55 9.55 9.47 0 14,060 -0.2
19/11/2019
9.55
 104,200 9.51 9.64 9.51 0 0 0
18/11/2019
9.55
 145,360 9.51 9.68 9.43 100 0 0.0
15/11/2019
9.51
 294,850 9.77 9.81 9.43 6,140 2,730 0.0
14/11/2019
9.77
 275,930 9.94 9.94 9.77 1,000 0 0.0
13/11/2019
9.94
 177,390 10.07 10.11 9.94 0 0 0
12/11/2019
10.02
 275,920 10.11 10.20 9.94 0 510 0.0
11/11/2019
10.15
 335,630 10.24 10.24 10.02 0 1,510 0.0
08/11/2019
10.20
 81,000 10.20 10.32 10.20 0 0 0
07/11/2019
10.24
 240,500 10.28 10.32 10.20 27,000 0 0.3
06/11/2019
10.28
 436,660 10.37 10.41 10.24 2,330 140,000 -1.7
05/11/2019
10.37
 128,700 10.37 10.45 10.37 0 4,790 -0.1
04/11/2019
10.45
 247,650 10.41 10.54 10.37 1,100 12,830 -0.1
01/11/2019
10.41
 323,060 10.41 10.50 10.32 11,300 0 0.1
31/10/2019
10.41
 428,820 10.58 10.62 10.37 200 10 0.0
30/10/2019
10.58
 220,970 10.62 10.62 10.41 0 0 0
29/10/2019
10.62
 165,150 10.71 10.71 10.50 0 0 0
28/10/2019
10.67
 1,071,900 10.45 10.71 10.37 19,440 52,570 -0.4
25/10/2019
10.45
 225,520 10.41 10.50 10.37 0 30,000 -0.4
24/10/2019
10.41
 273,330 10.37 10.54 10.32 0 0 0
23/10/2019
10.37
 448,050 10.37 10.50 10.32 0 20,110 -0.2
22/10/2019
10.37
 178,980 10.41 10.58 10.37 0 0 0
21/10/2019
10.45
 310,750 10.58 10.62 10.45 0 0 0
18/10/2019
10.62
 262,060 10.41 10.80 10.41 23,000 500 0.3
17/10/2019
10.41
 198,740 10.50 10.58 10.37 0 33,000 -0.4
16/10/2019
10.50
 210,870 10.54 10.62 10.45 0 0 0
15/10/2019
10.58
 192,080 10.71 10.71 10.41 0 50,000 -0.6
14/10/2019
10.71
 274,810 10.75 10.88 10.67 0 0 0
11/10/2019
10.80
 119,900 10.88 10.92 10.75 1,000 0 0.0
10/10/2019
10.80
 311,050 10.84 11.05 10.80 0 0 0
09/10/2019
10.80
 124,730 10.75 10.84 10.62 0 0 0
08/10/2019
10.67
 118,780 10.80 10.88 10.67 0 0 0
07/10/2019
10.80
 197,570 10.88 10.97 10.71 0 0 0
04/10/2019
10.80
 208,630 10.97 11.01 10.80 0 0 0
03/10/2019
10.80
 299,400 10.84 11.01 10.80 15,700 0 0.2
02/10/2019
11.05
 352,950 11.05 11.05 10.92 0 0 0
01/10/2019
11.01
 250,400 11.14 11.18 10.97 5,100 17,950 -0.2
30/09/2019
11.22
 1,087,130 10.88 11.22 10.71 0 127,590 -1.6
27/09/2019
10.84
 1,021,110 10.41 10.84 10.41 40,000 25,000 0.2
26/09/2019
10.45
 366,260 10.24 10.45 10.20 0 65,000 -0.8
25/09/2019
10.24
 153,350 10.28 10.37 10.24 0 0 0
24/09/2019
10.28
 190,210 10.37 10.37 10.20 0 0 0
23/09/2019
10.24
 157,620 10.32 10.41 10.15 0 0 0
20/09/2019
10.20
 123,550 10.37 10.37 10.20 0 0 0
19/09/2019
10.32
 88,360 10.32 10.50 10.32 0 15,000 -0.2
18/09/2019
10.37
 389,870 10.28 10.54 10.20 0 0 0
17/09/2019
10.24
 208,280 10.28 10.32 10.20 0 18,200 -0.2
16/09/2019
10.28
 190,560 10.37 10.37 10.24 19,000 32,700 -0.2
13/09/2019
10.28
 308,410 10.37 10.41 10.11 2,700 149,110 -1.7
12/09/2019
10.28
 158,340 10.28 10.32 10.15 0 250,000 -3.1
11/09/2019
10.28
 212,670 10.15 10.28 10.15 0 0 0
10/09/2019
10.24
 76,460 10.20 10.37 10.15 50 0 0.0
09/09/2019
10.15
 414,910 9.77 10.54 10.15 251,000 0 3.1
06/09/2019
10.32
 371,620 9.77 10.58 9.77 4,200 0 0.1
05/09/2019
10.50
 183,940 10.54 10.62 10.45 1,250 0 0.0
04/09/2019
10.54
 220,980 10.71 10.62 10.41 0 0 0
03/09/2019
10.62
 115,910 10.71 10.80 10.54 500 0 0.0
30/08/2019
10.71
 81,380 10.80 10.80 10.67 0 0 0
29/08/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
29/08/2019
10.71
 205,390 10.92 10.92 10.71 1,080 0 0.0
28/08/2019
10.61
 273,740 10.57 10.61 10.49 10 0 0.0
27/08/2019
10.53
 260,470 10.36 10.61 10.36 14,100 650 0.2
26/08/2019
10.32
 140,530 10.40 10.45 10.32 0 0 0
23/08/2019
10.49
 166,650 10.49 10.57 10.45 0 0 0
22/08/2019
10.53
 133,580 10.53 10.61 10.49 1,000 0 0.0
21/08/2019
10.57
 275,280 10.57 10.65 10.53 0 0 0
20/08/2019
10.69
 264,330 10.57 10.73 10.53 260 0 0.0
19/08/2019
10.49
 213,350 10.69 10.69 10.49 0 0 0
16/08/2019
10.61
 364,550 10.69 10.77 10.61 5,000 0 0.1
15/08/2019
10.69
 397,070 10.61 10.73 10.57 16,930 0 0.2

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