Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/06/2026	11.90	218,300	12	12.10	11.90	0	2,300	0.0
10/06/2026	12.15	644,000	12.05	12.30	11.90	18,100	68,900	-0.6
09/06/2026	12.15	557,600	12.20	12.20	11.90	5,800	17,100	-0.1
08/06/2026	12.20	533,200	12.20	12.20	11.85	300	34,400	-0.4
05/06/2026	12.40	573,100	12.15	12.40	12	15,400	100	0.2
04/06/2026	12.25	475,700	12.25	12.25	12	12,900	0	0.2
03/06/2026	12.20	366,300	12.30	12.30	12.10	59,300	4,500	0.7
02/06/2026	12.20	550,800	12.60	12.60	12.20	100	33,400	-0.4
01/06/2026	12.55	241,400	12.80	12.80	12.55	2,300	5,900	0.0
29/05/2026	12.80	461,400	12.85	12.85	12.60	300	52,500	-0.7
28/05/2026	12.90	1,023,700	13	13	12.60	39,700	3,500	0.5
27/05/2026	13.10	410,000	12.85	13.10	12.70	31,000	14,000	0.2
26/05/2026	12.85	453,400	12.70	12.85	12.60	14,700	18,300	0.0
25/05/2026	12.65	353,600	12.85	12.85	12.65	0	3,300	0.0
22/05/2026	12.85	555,600	12.65	12.85	12.55	76,900	900	1.0
21/05/2026	12.65	226,000	12.65	12.80	12.65	3,500	4,800	0.0
20/05/2026	12.85	813,900	12.85	12.85	12.30	22,400	3,500	0.2
19/05/2026	12.85	371,900	13	13.05	12.80	300	19,100	-0.2
18/05/2026	13	772,600	12.85	13	12.70	3,100	600	0.0
15/05/2026	13	426,500	12.95	13.05	12.80	1,500	33,400	-0.4
14/05/2026	12.90	372,900	13.10	13.15	12.90	22,000	500	0.3
13/05/2026	13.20	698,900	13.10	13.20	12.80	2,100	39,700	-0.5
12/05/2026	13.15	513,300	13.15	13.15	12.90	4,500	37,400	-0.4
11/05/2026	13.20	619,600	13.10	13.20	12.80	0	123,000	-1.6
08/05/2026	13.30	1,304,500	12.80	13.30	12.55	1,900	98,500	-1.3
07/05/2026	12.90	728,400	13.25	13.35	12.85	3,000	93,700	-1.2
06/05/2026	13.20	489,400	13	13.30	13	62,500	16,500	0.6
05/05/2026	13	413,500	13.25	13.40	13	11,400	92,300	-1.1
04/05/2026	13.20	552,500	13.35	13.50	13.15	84,500	33,500	0.7
29/04/2026	13.15	468,700	13.20	13.25	13.05	34,500	65,200	-0.4
28/04/2026	13.20	572,200	13.30	13.35	12.95	37,400	16,200	0.3
24/04/2026	13.30	447,200	13.55	13.60	13.30	15,200	60,500	-0.6
23/04/2026	13.40	1,359,400	13.10	13.60	12.80	110,900	115,100	-0.1
22/04/2026	13.20	782,900	13.50	13.60	13.20	22,000	7,000	0.2
21/04/2026	13.50	736,700	13.80	13.80	13.50	0	68,000	-0.9
20/04/2026	13.80	844,200	13.80	14	13.65	10,400	268,000	-3.6
17/04/2026	13.85	1,208,200	13.80	13.85	13.55	26,100	144,800	-1.6
16/04/2026	13.80	1,053,700	13.80	13.80	13.45	20,100	90,300	-1.0
15/04/2026	13.80	1,235,200	13.80	13.95	13.65	130,200	0	1.8
14/04/2026	13.80	912,700	13.90	13.95	13.55	1,000	27,700	-0.4
13/04/2026	13.85	1,447,400	13.50	14.20	13.50	1,600	169,700	-2.4
10/04/2026	13.85	1,508,200	14	14.05	13.40	3,300	4,600	0.0
09/04/2026	13.90	2,256,700	13.30	14	13.10	115,300	5,600	1.5
08/04/2026	13.30	1,279,900	13.10	13.35	12.95	202,700	10,800	2.5
07/04/2026	12.80	304,000	12.80	12.90	12.55	4,600	31,000	-0.3
06/04/2026	12.90	483,300	12.90	12.90	12.50	3,700	48,400	-0.6
03/04/2026	12.90	566,600	12.85	12.95	12.50	30,400	10,800	0.2
02/04/2026	12.90	576,000	12.90	13	12.70	79,800	6,300	0.9
01/04/2026	13.10	1,139,300	13.25	13.30	13	143,400	98,500	0.6
31/03/2026	13.10	1,036,300	13	13.30	12.90	43,800	127,900	-1.1
30/03/2026	12.95	907,600	12.70	13	12.55	119,700	60,700	0.7
27/03/2026	12.95	833,000	12.90	12.95	12.65	122,300	23,600	1.3
26/03/2026	12.80	1,358,400	12.80	13.05	12.70	159,600	100,100	0.7
25/03/2026	12.65	1,037,800	12.30	12.85	12	144,400	80,800	0.8
24/03/2026	12.20	571,400	12.10	12.45	11.90	48,800	34,500	0.2
23/03/2026	11.80	1,192,000	12.15	12.25	11.40	193,300	33,000	1.9
20/03/2026	12.25	601,700	12.55	12.55	12.25	46,300	3,100	0.5
19/03/2026	12.30	981,300	12.05	12.85	12.05	100,500	89,900	0.1
18/03/2026	12.20	671,200	12.30	12.55	12.20	21,600	110,300	-1.1
17/03/2026	12.45	970,700	12.55	12.70	12.40	13,700	68,500	-0.7
16/03/2026	12.55	1,319,200	12.80	13.15	12.45	23,700	239,300	-2.8
13/03/2026	12.75	1,954,600	11.90	12.75	11.80	91,000	104,900	-0.2
12/03/2026	11.95	913,500	11.70	12.20	11.70	22,200	71,700	-0.6
11/03/2026	11.75	1,093,000	11.20	11.80	11.20	151,200	13,700	1.6
10/03/2026	11.20	1,062,300	11.20	11.50	10.95	101,400	114,000	-0.2
09/03/2026	11.20	1,754,200	11.20	11.45	11.20	54,400	112,400	-0.6
06/03/2026	12	1,289,600	12.60	12.70	12	36,900	258,200	-2.7
05/03/2026	12.60	1,518,100	12.70	13	12.45	151,800	5,600	1.9
04/03/2026	12.50	1,469,800	12.75	12.80	12.05	285,400	4,200	3.5
03/03/2026	12.70	1,744,800	13.05	13.20	12.60	83,200	28,500	0.7
02/03/2026	13.05	1,409,700	13.05	13.35	13.05	7,900	37,600	-0.4
27/02/2026	13.60	758,300	13.80	13.95	13.60	5,600	57,600	-0.7
26/02/2026	13.85	719,400	13.95	13.95	13.60	8,000	352,200	-4.7
25/02/2026	13.85	924,200	13.85	14.10	13.85	32,400	228,300	-2.7
24/02/2026	13.85	610,100	13.95	14	13.75	53,100	200,000	-2.0
23/02/2026	13.80	546,700	13.75	14	13.70	81,400	0	1.1
13/02/2026	13.60	442,700	13.70	13.85	13.60	0	700	0.0
12/02/2026	13.70	323,500	13.85	13.95	13.65	5,000	152,900	-2.0
11/02/2026	13.85	472,300	13.60	13.95	13.60	33,200	4,100	0.4
10/02/2026	13.65	684,500	13.75	13.80	13.55	500	4,700	-0.1
09/02/2026	13.75	325,800	13.90	13.90	13.65	0	30,200	-0.4
06/02/2026	13.70	940,700	14.15	14.15	13.60	13,000	1,900	0.2
05/02/2026	14.25	502,600	14.60	14.80	14.20	0	6,400	-0.1
04/02/2026	14.50	912,800	14.35	14.55	14.10	37,500	8,200	0.4
03/02/2026	14.15	512,800	14.10	14.30	14.10	1,000	0	0.0
02/02/2026	14.10	594,800	14.05	14.10	13.90	6,400	0	0.1
30/01/2026	13.85	451,000	13.80	14	13.80	9,800	0	0.1
29/01/2026	13.80	468,900	14	14.10	13.80	0	100,000	-1.4
28/01/2026	14	722,100	13.85	14.05	13.80	100	0	0.0
27/01/2026	13.80	792,900	13.75	14	13.65	0	131,800	-1.8
26/01/2026	13.85	1,033,500	14.45	14.45	13.80	1,000	100,000	-1.4
23/01/2026	14.45	816,500	14.65	14.75	14.30	100	7,800	-0.1
22/01/2026	14.65	1,214,800	14.40	15	14.35	138,800	231,800	-1.4
21/01/2026	14.50	1,222,500	14.65	14.65	14.15	100	312,300	-4.5
20/01/2026	14.80	1,093,800	15	15.05	14.55	0	84,400	-1.3
19/01/2026	14.80	2,091,500	14.50	15.45	14.45	197,500	128,800	1.0
16/01/2026	14.50	2,040,400	14.60	14.80	14.35	334,300	383,900	-0.7
15/01/2026	14.50	1,084,400	14.45	14.60	14.20	84,400	158,300	-1.1
14/01/2026	14.45	1,779,400	14.85	14.95	14.30	68,900	100,000	-0.5
13/01/2026	14.80	1,089,400	14.80	14.90	14.50	0	200,100	-2.9

Page:
1
2
3
>>

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

CTCP FECON (fcn)

THỐNG KÊ GIAO DỊCH