CTCP FECON (fcn)

10.85
0.35
(3.33%)
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)
21/10/2014
12.96
 203,910 13.07 13.12 12.85 50 0 0.0
20/10/2014
13.07
 247,790 13.29 13.29 13.01 94,270 0 2.3
17/10/2014
12.90
 357,990 12.85 13.01 12.68 2,000 900 0.0
16/10/2014
12.79
 681,660 13.29 13.29 12.79 59,750 2,550 1.4
15/10/2014
13.29
 350,400 13.45 13.45 13.18 25,700 50 0.6
14/10/2014
13.29
 591,480 13.72 13.72 13.29 23,870 94,270 -1.7
13/10/2014
13.72
 493,300 13.72 13.72 13.56 124,580 2,000 3.1
10/10/2014
13.67
 578,840 13.72 13.83 13.40 1,500 90 0.0
09/10/2014
13.83
 508,200 14.00 14.22 13.78 500 85,360 -2.2
08/10/2014
13.94
 685,740 14.11 14.22 13.89 0 1,000 0.0
07/10/2014
14.11
 931,990 14.22 14.27 13.94 200,000 347,450 -3.8
06/10/2014
14.22
 516,840 14.05 14.33 14.05 0 0 0
03/10/2014
14.05
 892,180 13.83 14.22 13.78 0 2,000 -0.1
02/10/2014
13.83
 1,119,610 13.67 14.05 13.61 90 0 0.0
01/10/2014
13.56
 574,700 13.40 13.78 13.40 0 0 0
30/09/2014
13.40
 241,310 13.29 13.50 13.29 500 0 0.0
29/09/2014
13.34
 248,510 13.50 13.50 13.29 0 0 0
26/09/2014
13.34
 378,620 13.67 13.72 13.29 0 0 0
25/09/2014
13.56
 232,790 13.45 13.72 13.29 25,630 25,630 0
24/09/2014
13.45
 224,040 13.50 13.50 13.40 3,000 0 0.1
23/09/2014
13.50
 351,830 13.78 13.78 13.45 0 590 0.0
22/09/2014
13.67
 322,870 14.05 14.05 13.67 3,000 0 0.1
19/09/2014
13.83
 324,560 13.50 13.94 13.50 0 0 0
18/09/2014
13.61
 644,750 14.22 14.33 13.40 0 3,000 -0.1
17/09/2014
14.27
 604,320 14.44 14.71 14.27 243,010 240,000 0.1
16/09/2014
14.38
 646,170 14.11 14.44 14.11 210,770 3,000 5.4
15/09/2014
14.27
 1,287,620 14.55 14.88 14.27 0 0 0
12/09/2014
14.38
 434,980 14.49 14.60 14.33 2,100 0 0.1
11/09/2014
14.49
 659,480 14.11 14.82 14.11 2,800 3,010 0.0
10/09/2014
14.27
 514,670 14.11 14.27 13.67 600 600 0
09/09/2014
14.11
 1,306,750 14.88 15.04 13.89 0 19,930 -0.5
08/09/2014
14.93
 1,506,390 14.82 15.21 14.60 5,700 1,000 0.1
05/09/2014
14.82
 931,970 14.27 14.99 14.27 0 3,000 -0.1
04/09/2014
14.44
 1,161,330 14.55 14.88 14.27 3,700 158,150 -4.1
03/09/2014
14.55
 1,901,180 13.72 14.55 13.72 0 6,600 -0.2
29/08/2014
13.61
 986,300 13.07 13.72 13.01 10,930 15,700 -0.1
28/08/2014
13.07
 638,000 13.07 13.23 12.96 9,000 5,400 0.1
27/08/2014
13.07
 456,330 13.29 13.29 12.96 3,200 0 0.1
26/08/2014
13.23
 467,520 13.23 13.40 13.12 0 15,290 -0.4
25/08/2014
13.29
 751,200 13.18 13.40 13.18 850 4,000 -0.1
22/08/2014
13.01
 686,890 12.74 13.23 12.74 0 1,300 0.0
21/08/2014
12.79
 536,640 12.90 12.90 12.79 1,000 17,830 -0.4
20/08/2014
12.90
 320,060 12.90 12.96 12.63 0 0 0
19/08/2014
12.90
 198,660 12.96 13.01 12.74 400 850 0.0
18/08/2014
12.96
 402,860 13.01 13.07 12.90 1,200 0 0.0
15/08/2014
12.96
 532,690 12.68 13.18 12.68 0 1,000 0.0
14/08/2014
12.79
 137,830 12.90 12.90 12.74 300 0 0.0
13/08/2014
12.85
 283,430 12.74 12.85 12.63 1,200 0 0.0
12/08/2014
12.74
 300,160 12.79 12.90 12.57 0 1,600 0.0
11/08/2014
12.79
 231,910 12.90 12.90 12.63 0 0 0
08/08/2014
12.63
 336,670 12.68 12.79 12.63 0 0 0
07/08/2014
12.74
 291,330 12.46 12.74 12.46 0 1,500 0.0
06/08/2014
12.46
 237,260 12.63 12.63 12.46 0 0 0
05/08/2014
12.63
 280,250 12.35 12.63 12.35 0 0 0
04/08/2014
12.35
 224,870 12.46 12.46 12.30 0 0 0
01/08/2014
12.46
 335,410 12.52 12.57 12.35 0 0 0
31/07/2014
12.57
 527,010 12.57 12.74 12.46 0 0 0
30/07/2014
12.57
 138,470 12.57 12.74 12.52 100 0 0.0
29/07/2014
12.68
 364,370 12.68 12.79 12.63 300 0 0.0
28/07/2014
12.68
 545,570 13.07 13.07 12.68 64,300 0 1.5
25/07/2014
13.12
 271,710 13.45 13.45 13.12 6,200 0 0.2
24/07/2014
13.34
 254,160 13.23 13.40 13.23 0 0 0
23/07/2014
13.29
 180,780 13.45 13.45 13.23 14,000 0 0.3
22/07/2014
13.29
 220,230 13.40 13.40 13.18 100 0 0.0
21/07/2014
13.40
 284,430 13.56 13.61 13.34 0 800 0.0
18/07/2014
13.45
 335,330 13.45 13.61 13.40 13,500 0 0.3
17/07/2014
13.45
 228,770 13.50 13.50 13.29 10,300 0 0.3
16/07/2014
13.40
 435,550 13.67 13.67 13.40 6,000 40,000 -0.8
15/07/2014
13.56
 299,540 13.45 13.56 13.45 0 12,000 -0.3
14/07/2014
13.40
 175,600 13.18 13.40 13.18 0 0 0
11/07/2014
13.18
 515,640 13.29 13.34 13.07 3,000 56,000 -1.3
10/07/2014
13.29
 680,800 13.56 13.56 13.29 0 6,000 -0.1
09/07/2014
13.61
 288,640 13.72 13.78 13.61 1,000 0 0.0
08/07/2014
13.72
 345,420 13.61 13.89 13.56 7,000 0 0.2
07/07/2014
13.72
 900,290 13.67 14.05 13.67 10,000 3,000 0.2
04/07/2014
13.61
 276,440 13.72 13.72 13.50 6,790 0 0.2
03/07/2014
13.67
 487,430 13.72 13.78 13.50 0 1,000 0.0
02/07/2014
13.67
 1,126,060 13.45 13.78 13.45 304,420 7,000 7.4
01/07/2014
13.23
 391,050 13.18 13.40 13.18 0 10,000 -0.2
30/06/2014
13.18
 360,890 13.34 13.34 13.12 5,000 6,790 0.0
27/06/2014
13.29
 358,790 13.40 13.45 13.29 216,010 0 5.3
26/06/2014
13.40
 601,110 13.45 13.56 13.40 150,000 0 3.7
25/06/2014
13.40
 1,378,720 13.18 13.45 13.12 68,560 3,000 1.6
24/06/2014
13.07
 189,900 13.01 13.07 12.90 500 0 0.0
23/06/2014
12.90
 185,800 13.01 13.12 12.85 12,440 3,000 0.2
20/06/2014
12.85
 221,940 12.85 13.12 12.85 50,300 0 1.2
19/06/2014
12.85
 617,090 12.96 13.01 12.46 3,620 0 0.1
18/06/2014
13.18
 461,520 13.34 13.45 13.18 0 0 0
17/06/2014
13.29
 369,570 13.18 13.29 13.12 0 0 0
16/06/2014
13.18
 2,022,480 12.96 13.45 12.96 15,000 300,200 -6.8
13/06/2014
12.90
 244,800 12.90 13.01 12.85 0 0 0
12/06/2014
13.01
 393,930 13.07 13.12 12.96 10,000 1,460 0.2
11/06/2014
13.01
 715,030 12.46 13.12 12.46 0 0 0
10/06/2014
12.46
 442,400 12.52 12.52 12.35 0 0 0
09/06/2014
12.52
 297,940 12.24 12.52 12.13 0 0 0
06/06/2014
12.30
 147,730 12.08 12.30 12.08 0 0 0
05/06/2014
12.08
 230,750 11.91 12.30 11.75 0 0 0
04/06/2014
11.80
 262,730 12.30 12.30 11.80 0 0 0
03/06/2014
12.19
 74,310 12.19 12.30 12.13 0 0 0
02/06/2014
12.13
 391,440 12.57 12.57 12.02 0 0 0

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