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)
23/10/2018
11.70
 371,350 11.98 12.06 11.51 0 0 0
22/10/2018
11.98
 185,620 11.98 12.22 11.94 3,100 0 0.0
19/10/2018
12.10
 190,900 11.74 12.10 11.74 0 0 0
18/10/2018
12.22
 90,240 12.37 12.37 12.06 0 0 0
17/10/2018
12.29
 359,850 12.10 12.45 12.06 0 0 0
16/10/2018
11.98
 274,260 11.94 12.02 11.94 100 0 0.0
15/10/2018
11.98
 266,810 12.10 12.10 11.82 280 10,000 -0.1
12/10/2018: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
12/10/2018
12.10
 451,660 11.43 12.10 11.43 600 0 0.0
11/10/2018
11.56
 672,120 11.56 11.99 11.38 0 1,870 0.0
10/10/2018
12.18
 393,330 12.10 12.21 12.07 0 0 0
09/10/2018
12.18
 281,420 12.21 12.29 12.18 0 0 0
08/10/2018
12.21
 332,190 12.14 12.36 12.14 3,500 1,600 0.0
05/10/2018
12.21
 676,380 12.14 12.43 12.14 2,900 0 0.0
04/10/2018
12.14
 539,000 12.21 12.32 12.14 0 2,000 0.0
03/10/2018
12.07
 338,090 11.92 12.18 11.89 1,130 3,000 0.0
02/10/2018
11.92
 456,960 11.96 11.99 11.85 4,380 4,000 0.0
01/10/2018
12.03
 520,470 12.07 12.21 11.81 0 0 0
28/09/2018
12.07
 623,950 12.18 12.25 12.07 500 100 0.0
27/09/2018
12.18
 573,490 12.36 12.43 12.14 10,840 2,000 0.1
26/09/2018
12.32
 1,244,070 11.99 12.47 11.99 0 0 0
25/09/2018
11.99
 573,550 11.99 11.99 11.78 0 0 0
24/09/2018
11.85
 300,570 12.03 12.03 11.81 1,000 0 0.0
21/09/2018
11.96
 543,400 11.96 12.03 11.74 2,000 0 0.0
20/09/2018
11.96
 429,830 11.92 12.03 11.85 2,000 92,530 -1.5
19/09/2018
11.85
 720,690 11.78 11.96 11.67 2,000 0 0.0
18/09/2018
11.78
 428,220 11.56 11.78 11.45 30,000 62,570 -0.5
17/09/2018
11.59
 210,260 11.70 11.74 11.52 6,200 0 0.1
14/09/2018
11.70
 695,170 11.78 11.92 11.70 10 0 0.0
13/09/2018
11.56
 755,740 11.38 11.63 11.34 20,020 506,726 -7.7
12/09/2018
11.38
 433,060 11.41 11.56 11.30 0 153,280 -2.4
11/09/2018
11.27
 800,110 11.30 11.34 11.20 600 314,210 -4.8
10/09/2018
11.30
 146,320 11.41 11.41 11.27 100 43,950 -0.7
07/09/2018
11.41
 323,400 11.41 11.41 11.23 0 160,100 -2.5
06/09/2018
11.20
 313,570 11.27 11.52 11.20 180 67,030 -1.0
05/09/2018
11.27
 353,550 11.38 11.56 11.27 0 1,000 0.0
04/09/2018
11.49
 486,540 11.85 11.99 11.41 0 0 0
31/08/2018
11.85
 390,050 12.29 12.29 11.85 3,000 3,500 0.0
30/08/2018
12.21
 459,230 11.96 12.21 11.96 0 0 0
29/08/2018
11.99
 393,450 12.18 12.18 11.92 0 0 0
28/08/2018
12.18
 776,400 12.36 12.43 12.03 0 20,010 -0.3
27/08/2018
12.36
 1,174,750 12.36 12.43 12.14 10,000 80,000 -1.2
24/08/2018
12.21
 1,252,490 11.78 12.29 11.74 0 140,650 -2.3
23/08/2018
11.81
 386,860 11.81 11.92 11.67 600 0 0.0
22/08/2018
11.81
 371,870 11.85 12.10 11.70 0 49,350 -0.8
21/08/2018
11.67
 950,750 11.59 12.07 11.56 100 10,000 -0.2
20/08/2018
11.52
 851,630 11.27 11.63 11.16 0 153,630 -2.4
17/08/2018
11.12
 154,800 11.09 11.27 11.01 200 46,370 -0.7
16/08/2018
11.12
 137,640 11.09 11.23 11.01 320 0 0.0
15/08/2018
11.12
 190,750 11.20 11.34 11.12 0 0 0
14/08/2018
11.20
 119,290 11.34 11.34 11.20 200 0 0.0
13/08/2018
11.34
 127,330 11.45 11.45 11.23 2,000 0 0.0
10/08/2018
11.16
 178,740 11.20 11.34 11.09 0 0 0
09/08/2018
11.20
 181,830 11.09 11.30 11.09 10 0 0.0
08/08/2018
11.09
 124,590 11.09 11.27 11.05 20 0 0.0
07/08/2018
11.09
 197,820 11.27 11.38 11.09 1,000 40,400 -0.6
06/08/2018
11.34
 142,450 11.38 11.56 11.27 0 5,000 -0.1
03/08/2018
11.34
 392,950 11.45 11.52 11.34 10 6,940 -0.1
02/08/2018
11.45
 296,110 11.49 11.56 11.41 30,000 0 0.5
01/08/2018
11.49
 323,370 11.63 11.63 11.45 40,010 0 0.6
31/07/2018
11.49
 550,410 11.63 11.85 11.49 300 0 0.0
30/07/2018
11.63
 271,630 11.63 11.81 11.56 0 0 0
27/07/2018
11.41
 525,250 11.63 11.92 11.41 0 50,000 -0.8
26/07/2018
11.63
 176,570 11.49 11.74 11.49 0 0 0
25/07/2018
11.49
 123,550 11.70 11.81 11.49 0 0 0
24/07/2018
11.70
 427,710 11.96 11.96 11.70 1,000 0 0.0
23/07/2018
11.92
 858,030 11.92 11.99 11.34 0 0 0
20/07/2018
11.38
 233,560 11.49 11.63 11.27 0 5,000 -0.1
19/07/2018
11.49
 184,490 11.70 11.85 11.49 10 0 0.0
18/07/2018
11.63
 326,280 11.12 11.67 11.12 0 5,000 -0.1
17/07/2018
11.12
 302,910 11.12 11.27 11.05 0 0 0
16/07/2018
11.12
 164,670 11.12 11.41 11.09 10 0 0.0
13/07/2018
11.12
 409,420 11.16 11.20 11.01 10 0 0.0
12/07/2018
11.05
 385,840 11.05 11.20 11.01 0 0 0
11/07/2018
11.05
 335,220 11.41 11.41 10.90 10 0 0.0
10/07/2018
11.41
 223,300 11.63 11.63 11.27 10 0 0.0
09/07/2018
11.52
 223,150 11.85 11.89 11.52 1,550 0 0.0
06/07/2018
11.56
 275,200 11.09 11.92 10.98 0 0 0
05/07/2018
11.20
 320,070 11.52 11.81 11.12 0 0 0
04/07/2018
11.52
 619,960 11.59 11.99 11.49 790 60,700 -1.0
03/07/2018
11.59
 1,110,690 11.99 12.07 11.56 10 0 0.0
02/07/2018
11.99
 457,280 12.39 12.39 11.81 1,010 1,760 0.0
29/06/2018
12.32
 508,690 12.32 12.43 12.32 0 0 0
28/06/2018
12.36
 1,013,450 12.43 12.61 12.29 100,000 0 1.7
27/06/2018
12.58
 275,520 12.39 12.69 12.39 0 66,700 -1.1
26/06/2018
12.50
 352,660 12.43 12.72 12.43 10 0 0.0
25/06/2018
12.72
 331,470 12.69 12.72 12.54 10 10 0
22/06/2018
12.50
 183,870 12.10 12.61 12.10 0 0 0
21/06/2018
12.25
 1,591,020 12.36 12.79 12.21 0 300,000 -5.1
20/06/2018
12.29
 317,060 12.14 12.47 11.85 0 0 0
19/06/2018
11.85
 900,900 12.03 12.29 11.67 10 0 0.0
18/06/2018
12.36
 766,570 12.94 13.01 12.29 460 6,670 -0.1
15/06/2018
12.72
 614,700 12.50 12.94 12.50 0 0 0
14/06/2018
12.43
 412,880 12.14 12.87 12.14 100 0 0.0
13/06/2018
12.21
 215,320 12.14 12.36 12.07 0 10 0.0
12/06/2018
12.29
 957,080 12.36 12.36 11.85 0 0 0
11/06/2018
12.36
 643,780 12.61 12.94 12.36 0 0 0
08/06/2018
12.87
 1,938,560 12.03 12.87 11.78 5,000 0 0.1
07/06/2018
12.03
 748,190 11.70 12.07 11.49 0 0 0
06/06/2018
11.78
 514,870 11.49 11.78 11.34 22,000 20 0.3
05/06/2018
11.56
 935,700 11.12 11.59 11.09 1,500 0 0.0

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