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)
21/03/2019
11.86
 437,130 12.02 12.22 11.86 0 0 0
20/03/2019
12.02
 422,990 11.98 12.22 11.94 3,000 0 0.0
19/03/2019
11.98
 296,740 12.14 12.22 11.90 0 0 0
18/03/2019
12.14
 179,110 12.14 12.37 12.14 0 0 0
15/03/2019
12.06
 255,470 12.25 12.25 12.06 9,000 0 0.1
14/03/2019
12.25
 471,290 12.29 12.49 12.25 0 2,020 0.0
13/03/2019
12.29
 271,250 12.25 12.37 12.25 0 0 0
12/03/2019
12.25
 386,820 12.45 12.49 12.25 0 0 0
11/03/2019
12.37
 659,020 12.14 12.45 12.06 1,000 50,000 -0.8
08/03/2019
12.02
 711,370 12.33 12.53 12.02 7,000 51,620 -0.7
07/03/2019
12.61
 427,990 12.61 12.65 12.45 1,000 400 0.0
06/03/2019
12.57
 839,650 12.22 12.57 12.14 0 50,000 -0.8
05/03/2019
12.37
 1,080,710 11.98 12.37 11.78 1,000 0 0.0
04/03/2019
12.10
 672,750 11.82 12.22 11.78 0 0 0
01/03/2019
11.78
 369,960 11.58 11.86 11.43 0 0 0
28/02/2019
11.43
 383,200 11.74 11.86 11.39 50 0 0.0
27/02/2019
11.74
 463,750 11.74 11.94 11.55 1,000 0 0.0
26/02/2019
11.66
 292,720 11.58 11.78 11.51 0 0 0
25/02/2019
11.51
 477,570 11.19 11.78 11.11 10,000 0 0.1
22/02/2019
11.19
 177,940 11.35 11.43 11.11 10 0 0.0
21/02/2019
11.35
 104,950 11.58 11.58 11.31 100 0 0.0
20/02/2019
11.43
 231,350 11.51 11.58 11.43 20,000 0 0.3
19/02/2019
11.58
 265,180 11.70 11.78 11.47 0 2,010 0.0
18/02/2019
11.70
 266,850 11.78 11.78 11.47 0 0 0
15/02/2019
11.58
 324,980 11.66 11.70 11.47 0 0 0
14/02/2019
11.66
 370,330 11.58 11.74 11.43 0 6,000 -0.1
13/02/2019
11.58
 299,680 11.62 11.98 11.55 0 0 0
12/02/2019
11.62
 855,070 11.15 11.74 11.15 346,750 15,000 4.9
11/02/2019
11.11
 242,710 10.95 11.19 10.88 500 60 0.0
01/02/2019
10.84
 104,460 10.99 10.99 10.72 0 0 0
31/01/2019
10.80
 95,550 10.76 10.99 10.76 0 0 0
30/01/2019
10.76
 115,310 10.84 10.95 10.72 30 0 0.0
29/01/2019
10.84
 236,020 10.99 11.15 10.76 0 0 0
28/01/2019
10.99
 131,960 11.07 11.23 10.95 0 0 0
25/01/2019
11.15
 632,720 10.68 11.35 10.68 15,000 9,000 0.1
24/01/2019
10.64
 113,410 10.68 10.72 10.56 10 0 0.0
23/01/2019
10.64
 93,290 10.52 10.72 10.52 10 5,250 -0.1
22/01/2019
10.68
 173,210 10.84 10.84 10.64 0 0 0
21/01/2019
10.80
 191,650 10.44 10.88 10.44 0 0 0
18/01/2019
10.44
 322,160 11.11 11.11 10.44 0 0 0
17/01/2019
11.11
 469,350 11.11 11.23 11.03 300,000 0 4.3
16/01/2019
11.11
 905,890 11.11 11.27 10.80 225,000 0 3.2
15/01/2019
10.95
 494,370 10.60 10.95 10.60 3,000 1,500 0.0
14/01/2019
10.72
 522,910 10.80 10.84 10.56 126,000 0 1.7
11/01/2019
10.64
 1,504,060 10.05 10.64 10.01 228,000 600 3.0
10/01/2019
9.97
 538,390 10.25 10.32 9.85 1,500 0 0.0
09/01/2019
10.17
 288,760 10.25 10.36 10.17 0 0 0
08/01/2019
10.09
 885,850 10.40 10.40 9.97 10,240 0 0.1
07/01/2019
10.40
 1,426,360 11.11 11.35 10.40 430 0 0.0
04/01/2019
11.15
 170,900 11.03 11.19 10.88 0 0 0
03/01/2019
11.11
 782,060 11.39 11.51 11.11 9,000 0 0.1
02/01/2019
11.43
 417,950 11.43 11.82 11.35 0 0 0
28/12/2018
11.74
 325,570 11.86 11.90 11.74 0 0 0
27/12/2018
11.86
 571,760 12.22 12.22 11.78 0 0 0
26/12/2018
11.82
 488,120 11.82 11.90 11.58 40 0 0.0
25/12/2018
11.86
 1,020,310 11.43 12.06 11.43 0 800 0.0
24/12/2018
11.86
 990,150 11.94 12.10 11.86 0 29,590 -0.4
21/12/2018
11.94
 475,320 11.86 12.02 11.78 0 0 0
20/12/2018
11.98
 432,490 11.90 12.02 11.82 0 0 0
19/12/2018
11.86
 520,330 11.90 12.14 11.86 0 0 0
18/12/2018
11.94
 1,139,480 12.10 12.18 11.78 0 34,400 -0.5
17/12/2018
12.37
 1,694,770 12.81 12.81 12.37 0 0 0
14/12/2018
12.85
 594,090 13.04 13.08 12.85 0 10,000 -0.2
13/12/2018
13.04
 1,496,180 12.92 13.20 12.92 200 0 0.0
12/12/2018
12.92
 724,580 12.92 13.04 12.85 0 100 0.0
11/12/2018
12.92
 844,630 12.85 12.96 12.69 1,000 0 0.0
10/12/2018
12.85
 642,360 13.00 13.00 12.81 0 0 0
07/12/2018
13.00
 938,980 13.24 13.24 12.96 0 20,000 -0.3
06/12/2018
13.08
 3,329,290 12.61 13.16 12.61 0 436,110 -7.2
05/12/2018
12.61
 398,490 12.45 12.61 12.37 2,000 0 0.0
04/12/2018
12.57
 667,630 12.61 12.77 12.41 7,000 0 0.1
03/12/2018
12.57
 1,355,260 12.69 12.92 12.53 0 0 0
30/11/2018
12.45
 157,790 12.41 12.61 12.33 0 2,820 0.0
29/11/2018
12.45
 721,340 12.53 12.77 12.45 2,030 11,000 -0.1
28/11/2018
12.45
 341,500 12.45 12.53 12.29 0 0 0
27/11/2018
12.49
 445,910 12.41 12.57 12.37 0 0 0
26/11/2018
12.49
 552,250 12.61 12.65 12.45 0 9,000 -0.1
23/11/2018
12.53
 715,090 12.61 12.85 12.53 0 0 0
22/11/2018
12.61
 682,430 12.61 12.77 12.45 0 10 0.0
21/11/2018
12.61
 720,590 12.61 12.69 12.49 0 0 0
20/11/2018
12.73
 1,417,370 12.45 13.08 12.41 0 46,600 -0.8
19/11/2018
12.53
 1,232,800 12.06 12.53 11.82 10 0 0.0
16/11/2018
11.78
 342,100 11.70 12.18 11.70 0 0 0
15/11/2018
11.70
 203,500 11.66 11.82 11.51 0 0 0
14/11/2018
11.70
 169,010 11.62 11.74 11.62 0 0 0
13/11/2018
11.74
 404,590 11.74 11.78 11.66 0 0 0
12/11/2018
11.78
 111,050 11.66 11.90 11.66 50 0 0.0
09/11/2018
11.82
 216,500 11.74 11.82 11.70 0 0 0
08/11/2018
11.82
 291,530 11.70 11.82 11.70 0 0 0
07/11/2018
11.66
 192,800 11.66 11.82 11.66 0 0 0
06/11/2018
11.74
 206,850 11.82 11.82 11.58 0 0 0
05/11/2018
11.58
 386,900 11.66 11.78 11.47 0 0 0
02/11/2018
11.82
 235,620 11.82 12.02 11.82 0 0 0
01/11/2018
11.82
 486,570 11.82 12.06 11.82 0 0 0
31/10/2018
11.94
 173,050 11.74 12.02 11.74 0 0 0
30/10/2018
11.74
 265,130 11.66 11.94 11.62 0 0 0
29/10/2018
11.55
 252,610 11.66 11.70 11.55 0 0 0
26/10/2018
11.66
 554,570 11.74 12.02 11.58 175,370 137,860 0.6
25/10/2018
11.70
 423,240 11.35 11.70 11.27 0 14,180 -0.2
24/10/2018
11.70
 316,710 11.94 12.06 11.51 0 0 0

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