CTCP FECON (fcn)

15.60
-0.25
(-1.58%)
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
(2025-11-12) 		0.70 4.62% 19,581,300 18,500 -0.1
14.65
16.45
15.60
2 tháng
(2025-10-13) 		-1.65 -9.43% 46,808,200 -34,700 -0.9
14.65
17.50
15.60
3 tháng
(2025-09-15) 		-2.40 -13.15% 90,615,200 -341,000 -6.6
14.65
19.20
15.60
6 tháng
(2025-06-16) 		1.90 13.62% 325,369,100 2,378,331 43.1
13.65
19.70
15.60
12 tháng
(2024-12-17) 		3.05 23.83% 488,120,100 2,480,957 39.5
11.15
19.70
15.60
24 tháng
(2023-12-25) 		1.50 10.47% 750,069,500 -1,668,193 -24.4
11.15
19.70
15.60
36 tháng
(2022-12-28) 		6.56 70.54% 1,536,357,400 51,481 -8.6
9.13
19.70
15.60
60 tháng
(2021-01-07) 		2.85 21.97% 3,285,649,700 -31,350,160 -403.7
6.18
35.11
15.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/10/2024
13.30
 282,200 13.45 13.45 13.25 0 500 -0.0
01/10/2024
13.45
 666,500 13.60 13.80 13.30 3,000 2,000 0.0
30/09/2024
13.65
 502,500 13.30 13.65 13.25 0 0 0
27/09/2024
13.35
 295,500 13.30 13.35 13.25 0 3,000 -0.0
26/09/2024
13.30
 324,100 13.35 13.40 13.25 0 2,200 -0.0
25/09/2024
13.30
 656,200 13.10 13.35 13.05 0 4,800 -0.1
24/09/2024
13.10
 199,100 13 13.10 12.90 0 2,700 -0.0
23/09/2024
13.10
 329,800 13 13.10 12.95 0 1,100 -0.0
20/09/2024
13
 548,400 12.90 13.05 12.90 0 0 0
19/09/2024
12.85
 137,600 12.70 12.85 12.65 5,300 0 0.1
18/09/2024
12.70
 183,300 12.80 12.80 12.55 1,800 0 0.0
17/09/2024
12.80
 124,800 12.50 12.80 12.50 18,500 0 0.2
16/09/2024
12.55
 106,800 12.45 12.70 12.45 2,200 0 0.0
13/09/2024
12.55
 130,300 12.50 12.65 12.45 5,200 500 0.1
12/09/2024
12.65
 177,400 12.40 12.70 12.40 6,600 3,800 0.0
11/09/2024
12.40
 158,800 12.70 12.70 12.40 0 4,700 -0.1
10/09/2024
12.55
 315,200 12.75 12.80 12.50 0 9,100 -0.1
09/09/2024
12.75
 187,900 12.60 12.90 12.60 0 0 0
06/09/2024
12.90
 224,200 13 13.10 12.85 0 27,300 -0.4
05/09/2024
13
 295,800 13.25 13.25 13 0 46,300 -0.6
04/09/2024
13.25
 632,600 12.65 13.25 12.45 12,000 3,900 0.1
30/08/2024
12.65
 141,500 12.55 12.65 12.50 0 1,100 -0.0
29/08/2024
12.55
 120,800 12.60 12.70 12.55 100 11,900 -0.1
28/08/2024
12.60
 160,700 12.60 12.70 12.50 9,100 3,100 0.1
27/08/2024
12.60
 391,700 12.60 12.70 12.50 2,200 0 0.0
26/08/2024
12.65
 257,100 13 13.05 12.65 5,000 2,200 0.0
23/08/2024
12.90
 542,200 12.85 12.95 12.75 45,200 19,000 0.3
22/08/2024
12.80
 171,000 12.95 12.95 12.70 0 18,700 -0.2
21/08/2024
12.90
 370,700 12.80 13.20 12.80 0 12,800 -0.2
20/08/2024
12.80
 568,900 12.65 12.95 12.50 5,600 1,400 0.1
19/08/2024
12.65
 200,000 12.75 12.85 12.65 300 0 0.0
16/08/2024
12.60
 657,500 12.25 12.60 12.25 17,900 4,400 0.2
15/08/2024
12.25
 203,300 12.05 12.45 12.05 0 0 0
14/08/2024
12.15
 80,100 12.25 12.40 12.15 3,200 1,200 0.0
13/08/2024
12.35
 309,200 12.50 12.50 12.10 33,000 19,400 0.2
12/08/2024
12.50
 312,100 12.35 12.70 12.10 0 6,500 -0.1
09/08/2024
12.25
 208,200 12.30 12.35 12.15 0 49,900 -0.6
08/08/2024
12.25
 656,700 11.40 12.50 11.40 20,600 45,400 -0.3
07/08/2024
11.70
 157,900 11.55 11.70 11 2,800 50,000 -0.5
06/08/2024
11.55
 381,000 11.40 11.65 11.40 17,500 0 0.2
05/08/2024
11.40
 644,700 12.20 12.25 11.40 3,600 500 0.0
02/08/2024
12.25
 335,000 12.15 12.45 11.95 37,100 20,000 0.2
01/08/2024
12.50
 276,900 13 13 12.50 2,300 27,700 -0.3
31/07/2024
13
 150,400 12.95 13.20 12.95 0 12,900 -0.2
30/07/2024
13.10
 113,400 13.20 13.25 12.90 1,100 8,400 -0.1
29/07/2024
13.20
 124,900 13.10 13.40 13.10 1,100 8,400 -0.1
26/07/2024
13.15
 67,600 13.15 13.25 13.15 0 0 0
25/07/2024
13.15
 249,600 13.20 13.20 12.40 17,100 10,000 0.1
24/07/2024
13.30
 180,800 13 13.35 13 1,500 8,900 -0.1
23/07/2024
13.30
 323,400 13.50 13.55 13.25 0 0 0
22/07/2024
13.50
 417,000 13.55 13.60 13.40 0 400 -0.0
19/07/2024
13.55
 257,100 13.65 13.80 13.50 3,900 0 0.1
18/07/2024
13.65
 461,000 13.50 13.70 13.30 45,600 0 0.6
17/07/2024
13.25
 492,400 14.10 14.10 13.20 900 33,000 -0.4
16/07/2024
13.95
 147,300 14 14.10 13.90 500 0 0.0
15/07/2024
14
 234,200 14.15 14.15 13.90 1,300 900 0.0
12/07/2024
14.10
 495,500 14.30 14.30 14 20,000 18,000 0.0
11/07/2024
14.30
 250,900 14.35 14.50 14.20 500 3,200 -0.0
10/07/2024
14.35
 187,100 14.40 14.55 14.30 900 18,200 -0.3
09/07/2024
14.55
 313,800 14.10 14.55 14.10 5,700 5,300 0.0
08/07/2024
14.20
 256,300 14.30 14.35 14.15 4,400 4,000 0.0
05/07/2024
14.30
 179,200 14.20 14.45 14.10 13,400 500 0.2
04/07/2024
14.20
 236,500 14.45 14.45 14.20 0 1,500 -0.0
03/07/2024
14.45
 229,900 14.55 14.55 14.30 0 2,700 -0.0
02/07/2024
14.50
 234,200 14.45 14.70 14.25 0 31,900 -0.5
01/07/2024
14.45
 345,300 14.95 14.95 14.40 1,000 0 0.0
28/06/2024
15.10
 1,330,200 14.30 15.10 13.95 1,400 46,000 -0.6
27/06/2024
14.30
 483,800 13.60 14.30 13.60 42,300 21,700 0.3
26/06/2024
13.80
 194,600 13.80 13.90 13.65 0 500 -0.0
25/06/2024
13.80
 327,300 13.85 13.90 13.65 5,200 8,300 -0.0
24/06/2024
13.65
 852,500 14.40 14.60 13.65 26,200 26,500 -0.0
21/06/2024
14.40
 230,500 14.45 14.50 14.35 2,100 400 0.0
20/06/2024
14.40
 454,700 14.55 14.70 14.35 400 1,000 -0.0
19/06/2024
14.70
 765,500 14.80 14.80 14.55 26,500 43,500 -0.2
18/06/2024
14.65
 401,100 14.90 14.90 14.60 0 40,600 -0.6
17/06/2024
14.70
 547,100 14.95 14.95 14.55 0 26,000 -0.4
14/06/2024
14.85
 1,444,800 15.05 15.25 14.85 36,500 15,600 0.3
13/06/2024
14.95
 415,700 15.20 15.20 14.95 0 8,400 -0.1
12/06/2024
15.10
 333,200 15.10 15.10 14.85 0 200 -0.0
11/06/2024
14.90
 709,400 15.35 15.35 14.90 0 11,200 -0.2
10/06/2024
15.25
 879,500 15.25 15.35 15 22,100 0 0.3
07/06/2024
15.05
 703,400 15.20 15.20 14.90 0 48,200 -0.7
06/06/2024
15.05
 763,500 15.45 15.45 15.05 5,000 43,000 -0.6
05/06/2024
15.30
 753,500 15.50 15.50 15.10 200 80,700 -1.2
04/06/2024
15.30
 1,063,100 15.55 15.55 15.25 77,100 25,300 0.8
03/06/2024
15.45
 1,442,000 15.50 15.50 15.20 52,100 36,500 0.2
31/05/2024
15.25
 681,000 15.40 15.45 15.10 23,300 97,200 -1.1
30/05/2024
15.35
 966,800 15.10 15.50 14.85 32,500 32,700 -0.0
29/05/2024
15.10
 699,200 15.45 15.45 14.20 47,300 21,200 0.4
28/05/2024
15.25
 1,354,300 15.10 15.40 15 100,900 2,100 1.5
27/05/2024
14.90
 636,300 14.50 14.95 14.50 19,600 12,800 0.1
24/05/2024
14.70
 2,469,200 15.80 15.85 14.70 66,700 179,600 -1.7
23/05/2024
15.80
 1,537,000 15.75 15.85 15.35 17,900 66,100 -0.7
22/05/2024
15.50
 1,953,600 16 16.05 15.40 0 57,300 -0.9
21/05/2024
15.90
 3,007,900 16 16.15 15.75 177,100 10,000 2.7
20/05/2024
15.80
 2,409,800 15.90 16.10 15.65 66,100 20,900 0.7
17/05/2024
15.65
 1,680,900 15.70 15.85 15.40 0 89,100 -1.4
16/05/2024
15.70
 2,007,700 15.80 16 15.50 0 35,600 -0.6
15/05/2024
15.50
 1,087,900 15.75 15.75 15.30 44,300 17,800 0.4
14/05/2024
15.40
 781,300 15.50 15.80 15.35 78,300 117,500 -0.6

Chính sách bảo mật | Điều khoản sử dụng |