CTCP FECON (fcn)

11.20
0.30
(2.75%)
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
(2026-08-19) 		-0.25 -2.24% 12,142,000 40,300 -2.1
10.85
13.85
11.20
2 tháng
(2026-07-20) 		-0.15 -1.36% 22,189,700 -124,200 -3.9
10.40
13.85
11.20
3 tháng
(2026-06-22) 		-1.05 -8.79% 28,583,400 -191,400 -4.7
10.40
13.85
11.20
6 tháng
(2026-03-23) 		-0.90 -7.63% 74,525,800 -368,300 -7.9
10.40
14.25
11.20
12 tháng
(2025-09-23) 		-6.80 -38.43% 223,234,800 -4,119,300 -65.9
10.40
18.73
11.20
24 tháng
(2024-09-30) 		-2.41 -18.14% 658,923,100 350,700 -29.1
10.40
19.22
11.20
36 tháng
(2023-10-04) 		-3.53 -24.47% 1,050,489,500 -4,333,272 -103.9
10.40
19.22
11.20
60 tháng
(2021-10-14) 		-3.88 -26.26% 2,917,906,000 -2,909,695 -88.4
6.02
34.25
11.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 15.59 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 16.14 16.14 15.56 18,000 3,000 0.3
19/01/2018
16.14
 827,270 15.12 16.14 15.12 240,590 170 5.2
18/01/2018
15.12
 598,660 14.79 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 15.70 15.70 15.12 200 830 0.0
15/01/2018
15.70
 639,290 15.70 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 14.71 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 14.77 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 15.46 15.77 15.43 25,000 0 0.6
03/01/2018
15.46
 1,097,300 15.74 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
29/12/2017
15.27
 505,860 15.30 15.52 15.21 0 0 0
28/12/2017
15.30
 475,370 15.33 15.40 15.11 820 0 0.0
27/12/2017
15.33
 452,420 15.43 15.55 15.33 0 0 0
26/12/2017
15.43
 319,820 15.24 15.52 15.21 0 0 0
25/12/2017
15.24
 444,610 15.36 15.46 15.21 0 0 0
22/12/2017
15.36
 705,840 15.58 15.58 15.36 88,650 10,000 1.9
21/12/2017
15.58
 802,920 15.90 16.09 15.58 48,000 100 1.2
20/12/2017
15.90
 605,370 15.93 16.24 15.90 123,000 0 3.1
19/12/2017
15.93
 1,172,590 16.12 16.40 15.90 5,000 5,000 0.0
18/12/2017
16.12
 1,216,650 15.74 16.24 15.84 0 36,720 -0.9
15/12/2017
15.74
 493,710 15.77 15.96 15.71 0 0 0
14/12/2017
15.77
 399,280 15.40 15.77 15.27 600 0 0.0
13/12/2017
15.40
 379,690 15.52 15.77 15.40 500 0 0.0
12/12/2017
15.52
 1,009,150 15.21 15.65 14.96 203,100 0 5.0
11/12/2017
15.21
 605,700 15.71 15.71 15.21 3,000,150 2,994,150 0.1
08/12/2017
15.71
 560,630 15.68 15.87 15.46 3,900 23,330 -0.5
07/12/2017
15.68
 523,330 15.71 15.96 15.52 90,000 0 2.3
06/12/2017
15.71
 955,410 15.71 15.84 15.40 106,000 20,000 2.1
05/12/2017
15.71
 1,316,540 16.21 16.28 15.71 22,000 0 0.6
04/12/2017
16.21
 943,200 16.28 16.53 16.21 10,000 0 0.3
01/12/2017
16.28
 1,511,930 15.77 16.34 15.65 12,270 1,100 0.3
30/11/2017
15.77
 1,160,540 15.65 15.99 15.65 500 8,500 -0.2
29/11/2017
15.65
 1,923,160 15.71 15.96 15.65 20,000 370 0.5
28/11/2017
15.71
 2,966,000 14.92 15.80 14.96 3,100 6,700 -0.1
27/11/2017
14.92
 929,580 14.74 15.05 14.83 4,100 0 0.1
24/11/2017
14.74
 775,910 14.48 14.96 14.14 0 10,000 -0.2
23/11/2017
14.48
 837,840 14.55 14.77 14.39 0 12,200 -0.3
22/11/2017
14.55
 421,110 14.48 14.67 14.45 650 20,000 -0.4
21/11/2017
14.48
 855,230 14.77 14.77 14.39 0 0 0
20/11/2017
14.77
 753,540 14.92 14.96 14.55 0 3,800 -0.1
17/11/2017
14.92
 1,210,910 15.21 15.36 14.92 259,200 0 6.2
16/11/2017
15.21
 1,441,840 14.96 15.33 14.96 292,570 2,450 7.0
15/11/2017
14.96
 461,050 14.96 15.08 14.80 6,500 0 0.2
14/11/2017
14.96
 1,479,580 15.02 15.40 14.96 16,870 5,050 0.3
13/11/2017
15.02
 1,355,560 14.55 15.08 14.48 16,000 5,000 0.3
10/11/2017
14.55
 845,430 14.64 14.77 14.42 37,800 0 0.9
09/11/2017
14.64
 954,910 14.30 14.74 14.33 46,800 0 1.1
08/11/2017
14.30
 610,050 14.08 14.30 14.11 112,880 0 2.6
07/11/2017
14.08
 414,830 14.23 14.36 14.08 12,750 0 0.3
06/11/2017
14.23
 325,840 14.08 14.36 14.01 18,100 0 0.4
03/11/2017
14.08
 614,640 13.82 14.26 13.32 190 0 0.0
02/11/2017
13.82
 571,160 14.45 14.58 13.82 22,300 0 0.5
01/11/2017
14.45
 700,630 14.45 14.96 14.45 28,100 0 0.6
31/10/2017
14.45
 487,220 14.20 14.58 14.20 2,800 0 0.1
30/10/2017
14.20
 658,170 14.83 14.89 14.14 10,970 0 0.3
27/10/2017
14.83
 266,330 14.86 14.86 14.61 5,600 1,000 0.1
26/10/2017
14.86
 798,090 14.96 14.99 14.64 520,220 0 12.3
25/10/2017
14.96
 607,280 14.83 15.08 14.74 324,590 1,000 7.7
24/10/2017
14.83
 656,230 14.52 15.02 14.52 167,410 50 3.9
23/10/2017
14.52
 810,340 15.08 15.08 14.33 900 5,000 -0.1
20/10/2017
15.08
 1,338,800 15.11 15.36 14.99 500,510 5,800 11.9
19/10/2017
15.11
 1,414,060 15.02 15.52 15.08 200,000 200 4.9
18/10/2017
15.02
 1,575,430 14.74 15.36 14.77 609,100 12,000 14.4
17/10/2017
14.74
 1,665,180 14.33 14.96 14.39 454,290 6,000 10.6
16/10/2017
14.33
 710,930 14.52 14.70 14.20 0 0 0
13/10/2017
14.52
 742,260 14.11 14.52 13.82 0 0 0
12/10/2017
14.11
 523,550 14.20 14.36 14.04 0 2,000 0.0
11/10/2017
14.20
 875,820 13.86 14.30 13.95 0 4,200 -0.1
10/10/2017
13.86
 612,760 13.45 13.89 13.45 0 0 0
09/10/2017
13.45
 196,800 13.57 13.64 13.32 0 0 0
06/10/2017
13.57
 187,270 13.64 13.70 13.48 0 0 0
05/10/2017
13.64
 172,100 13.64 13.79 13.48 0 0 0
04/10/2017
13.64
 542,010 13.32 13.70 13.13 0 0 0
03/10/2017
13.32
 686,860 13.38 13.45 12.91 0 0 0
02/10/2017
13.38
 291,590 13.57 13.82 13.26 0 0 0
29/09/2017
13.57
 526,000 13.89 14.01 13.57 0 0 0
28/09/2017
13.89
 705,550 14.20 14.48 13.70 0 0 0
27/09/2017
14.20
 658,430 14.17 14.39 14.11 0 0 0
26/09/2017
14.17
 402,260 14.20 14.30 14.04 0 0 0
25/09/2017
14.20
 421,420 14.17 14.42 14.08 0 0 0
22/09/2017
14.17
 1,374,080 14.33 14.77 14.11 0 600 0.0
21/09/2017
14.33
 1,223,320 13.42 14.33 13.89 0 500 0.0
20/09/2017
13.42
 504,730 13.64 13.64 13.35 0 0 0
19/09/2017
13.64
 459,170 13.76 13.82 13.51 0 0 0
18/09/2017
13.76
 611,710 13.67 13.98 13.57 0 0 0
15/09/2017
13.67
 818,930 13.32 13.70 13.20 0 0 0
14/09/2017
13.32
 700,010 13.01 13.45 13.01 0 0 0
13/09/2017
13.01
 265,010 12.94 13.20 12.91 0 0 0
12/09/2017
12.94
 269,440 12.69 12.94 12.69 0 0 0
11/09/2017
12.69
 557,110 13.01 13.16 12.63 0 0 0
08/09/2017
13.01
 278,720 12.98 13.13 12.94 0 0 0
07/09/2017
12.98
 364,370 13.16 13.38 12.98 240,000 240,000 0

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