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)
04/06/2018
11.20
 478,750 10.72 11.20 10.54 1,070 0 0.0
01/06/2018
10.72
 573,960 10.54 10.90 10.47 0 10,020 -0.1
31/05/2018
10.54
 629,540 10.40 10.80 10.29 14,000 280,690 -3.8
30/05/2018
10.40
 731,360 10.21 10.65 10.21 0 136,610 -2.0
29/05/2018
10.18
 597,710 9.78 10.40 9.78 920 104,980 -1.4
28/05/2018
9.78
 1,403,930 10.32 10.32 9.78 104,010 196,000 -1.3
25/05/2018
10.50
 1,015,280 11.27 11.52 10.50 10 119,540 -1.8
24/05/2018
11.27
 360,530 11.78 11.78 11.27 0 0 0
23/05/2018
11.67
 252,640 11.56 11.70 11.34 1,900 0 0.0
22/05/2018
11.56
 602,490 11.92 11.92 11.49 48,220 48,220 0
21/05/2018
11.96
 318,080 11.99 12.29 11.89 5,000 0 0.1
18/05/2018
11.99
 660,000 12.32 12.36 11.85 0 307,160 -5.1
17/05/2018
12.14
 699,360 12.58 12.58 12.03 194,000 409,340 -3.6
16/05/2018
12.58
 713,710 12.65 12.90 12.36 0 203,220 -3.5
15/05/2018
12.65
 516,160 12.79 12.90 12.36 0 174,000 -3.1
14/05/2018
12.79
 772,360 12.50 12.94 12.43 28,150 251,320 -3.9
11/05/2018
12.29
 513,700 12.36 12.50 12.18 0 169,500 -2.9
10/05/2018
12.36
 820,540 12.69 13.19 12.36 0 139,660 -2.5
09/05/2018
12.61
 1,107,490 11.85 12.61 11.81 80 10,000 -0.2
08/05/2018
11.81
 796,570 12.03 12.03 11.81 0 494,880 -8.1
07/05/2018
12.07
 321,930 11.96 12.07 11.81 500 95,570 -1.6
04/05/2018
11.92
 537,700 12.21 12.21 11.92 0 293,530 -4.9
03/05/2018
12.18
 328,270 11.96 12.21 11.78 5,200 104,890 -1.7
02/05/2018
12.03
 467,580 12.03 12.36 11.99 100 119,740 -2.0
27/04/2018
11.99
 767,870 12.47 12.58 11.99 0 151,250 -2.5
26/04/2018
12.21
 790,580 12.87 13.09 12.21 514,200 628,100 -2.0
24/04/2018
12.94
 317,110 12.50 13.16 12.50 0 0 0
23/04/2018
12.72
 883,420 13.30 13.38 12.72 250,630 96,880 2.8
20/04/2018
13.34
 1,402,790 13.23 13.45 13.16 0 520,290 -9.5
19/04/2018
13.56
 342,710 13.96 13.96 13.52 500 132,910 -2.5
18/04/2018
14.03
 231,580 14.39 14.54 14.03 880 101,280 -2.0
17/04/2018
14.39
 102,890 14.47 14.76 14.32 0 0 0
16/04/2018
14.47
 120,470 14.54 14.54 14.32 0 500 0.0
13/04/2018
14.39
 351,710 15.19 15.19 14.32 0 0 0
12/04/2018
14.65
 156,110 14.65 14.79 14.39 10,000 10,500 0.0
11/04/2018
14.68
 532,420 15.19 15.27 14.14 0 0 0
10/04/2018
15.19
 356,840 15.34 15.48 15.05 0 0 0
09/04/2018
15.34
 373,700 15.41 15.56 15.27 0 3,000 -0.1
06/04/2018
15.30
 583,980 15.08 15.81 15.08 5,000 0 0.1
05/04/2018
15.05
 245,960 15.05 15.12 14.98 0 0 0
04/04/2018
14.98
 267,610 15.01 15.12 14.90 900 1,500 0.0
03/04/2018
15.05
 204,180 15.05 15.19 14.90 1,100 13,000 -0.2
02/04/2018
15.19
 302,200 15.56 15.77 15.19 77,000 51,000 0.6
30/03/2018
15.45
 324,810 15.19 15.59 15.16 0 0 0
29/03/2018
14.98
 179,940 14.98 15.16 14.98 0 0 0
28/03/2018
14.98
 187,290 14.90 15.12 14.83 0 0 0
27/03/2018
14.87
 115,040 15.08 15.19 14.87 0 0 0
26/03/2018
14.90
 223,340 14.76 14.90 14.68 0 0 0
23/03/2018
14.76
 641,350 14.90 14.98 14.61 500 103,650 -2.1
22/03/2018
15.12
 450,600 15.27 15.56 15.08 0 267,880 -5.6
21/03/2018
15.27
 436,790 15.23 15.48 15.16 49,980 0 1.0
20/03/2018
15.16
 735,450 15.52 15.52 14.98 80,040 336,500 -5.4
19/03/2018
15.56
 264,360 15.41 15.92 15.37 5,700 0 0.1
16/03/2018
15.41
 487,080 15.41 15.70 15.23 1,800 200 0.0
15/03/2018
15.56
 407,500 16.14 16.14 15.56 0 5,000 -0.1
14/03/2018
15.99
 362,100 16.36 16.39 15.85 0 0 0
13/03/2018
16.21
 433,990 15.99 16.36 15.85 3,400 0 0.1
12/03/2018
15.92
 814,130 15.92 15.92 15.30 253,170 0 5.5
09/03/2018
15.48
 500,430 15.59 15.63 15.30 76,220 0 1.6
08/03/2018
15.37
 352,920 15.27 15.63 15.27 79,910 0 1.7
07/03/2018
15.27
 413,970 15.67 15.67 15.12 0 20,000 -0.4
06/03/2018
15.52
 326,760 15.27 15.56 15.12 0 0 0
05/03/2018
15.16
 767,500 15.12 15.77 15.12 0 2,960 -0.1
02/03/2018
15.05
 908,890 14.98 15.45 14.90 4,000 100,000 -2.0
01/03/2018
14.98
 488,930 14.83 14.98 14.76 3,000 103,820 -2.1
28/02/2018
14.83
 333,170 14.98 15.19 14.76 5,000 0 0.1
27/02/2018
14.90
 281,230 15.01 15.12 14.72 530 3,200 -0.1
26/02/2018
15.05
 281,450 15.63 15.63 14.68 4,560 0 0.1
23/02/2018
15.41
 696,850 15.41 15.41 15.12 0 0 0
22/02/2018
15.12
 422,470 14.98 15.41 14.79 11,000 28,000 -0.3
21/02/2018
15.05
 460,400 15.30 15.41 15.05 20,310 19,330 0.0
13/02/2018
15.30
 228,720 15.27 15.48 15.27 12,630 0 0.3
12/02/2018
15.05
 254,650 14.90 15.27 14.90 5,000 0 0.1
09/02/2018
14.87
 426,800 14.39 14.90 14.10 250 10,270 -0.2
08/02/2018
14.94
 181,830 15.27 15.63 14.90 10,000 0 0.2
07/02/2018
15.41
 301,430 15.77 15.99 15.41 1,190 9,000 -0.2
06/02/2018
15.27
 1,537,100 15.27 15.27 14.61 534,990 0 11.0
05/02/2018
15.70
 439,020 16.57 16.65 15.70 40,500 17,800 0.5
02/02/2018
16.87
 820,780 16.50 16.94 16.43 323,890 5,100 7.3
01/02/2018
16.72
 1,654,320 16.79 17.08 16.57 780,710 107,200 15.6
31/01/2018
17.23
 988,090 17.01 17.37 16.65 466,440 900 11.0
30/01/2018
17.16
 1,359,700 16.94 17.41 16.43 334,590 8,000 7.6
29/01/2018
16.94
 1,982,720 15.99 17.01 15.85 440,000 4,400 10.0
26/01/2018
15.99
 1,152,600 15.67 16.36 15.37 500,000 270,220 5.1
25/01/2018
15.59
 1,190,610 15.85 15.99 15.41 50,000 22,250 0.6
22/01/2018
15.85
 596,600 16.07 16.07 15.56 18,000 3,000 0.3
19/01/2018
16.14
 827,270 15.45 16.14 15.12 240,590 170 5.2
18/01/2018
15.12
 598,660 14.76 15.12 14.72 40,100 1,000 0.8
17/01/2018
14.79
 770,210 15.27 15.34 14.79 400 530 0.0
16/01/2018
15.27
 969,990 15.48 15.67 15.12 200 830 0.0
15/01/2018
15.70
 639,290 15.88 15.88 15.48 1,110 49,100 -1.0
12/01/2018: Quyền mua cổ phiếu: 1000/607 Giá: 15 (Volume + 60.70%, Ratio=0.61)
12/01/2018
15.70
 1,736,790 15.70 15.70 15.48 3,200 35,100 -0.7
11/01/2018
14.70
 1,765,490 14.77 14.86 14.64 5,600 48,000 -1.0
10/01/2018
14.77
 1,171,300 14.70 14.99 14.70 3,100 52,030 -1.2
09/01/2018
14.77
 1,701,900 15.02 15.02 14.70 142,680 8,000 3.2
08/01/2018
15.02
 1,521,010 15.33 15.33 14.33 137,220 6,000 3.1
05/01/2018
15.33
 846,580 15.52 15.65 15.33 0 0 0
04/01/2018
15.52
 682,050 15.43 15.77 15.43 25,000 0 0.6
03/01/2018
15.46
 1,097,300 15.77 15.80 15.40 500 0 0.0
02/01/2018
15.74
 862,510 15.27 15.74 15.18 0 1,600 0.0

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