Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
25/07/2025	14.92	5,525,700	14.73	15.22	14.73	751,500	278,000	7.2
24/07/2025	14.63	2,462,300	14.92	14.92	14.49	12,400	384,000	-5.6
23/07/2025	14.73	4,616,400	14.73	15.27	14.63	222,200	600,900	-5.8
22/07/2025	14.53	2,941,900	14.39	14.78	14.34	219,000	177,900	0.6
21/07/2025	14.44	3,976,600	15.22	15.22	14.44	302,700	338,400	-0.6
18/07/2025	14.97	5,377,000	15.12	15.22	14.63	879,200	0	13.4
17/07/2025	15.02	4,338,000	15.51	15.51	14.92	56,400	468,500	-6.5
16/07/2025	14.92	8,059,000	13.95	14.92	13.85	770,800	130,700	9.2
15/07/2025	13.95	2,276,500	14.24	14.24	13.95	0	199,800	-2.9
14/07/2025	14.14	3,007,300	14.05	14.19	13.71	301,100	98,700	2.9
11/07/2025	14.00	1,907,500	14.05	14.14	13.85	33,300	256,800	-3.2
10/07/2025	14.05	2,730,200	13.95	14.44	13.95	214,100	291,600	-1.1
09/07/2025	14.05	2,929,200	14.14	14.14	14.00	31,500	127,500	-1.4
08/07/2025	14.00	3,514,800	13.66	14.00	13.66	499,500	200	7.1
07/07/2025	13.61	1,064,000	13.71	13.71	13.46	283,500	52,600	3.2
04/07/2025	13.51	701,100	13.36	13.51	13.31	51,600	26,900	0.3
03/07/2025	13.31	1,100,200	13.46	13.56	13.27	2,600	85,600	-1.1
02/07/2025	13.41	511,700	13.41	13.46	13.36	0	37,400	-0.5
01/07/2025	13.41	1,171,800	13.66	13.95	13.41	133,400	167,400	-0.4
30/06/2025	13.46	1,101,900	13.36	13.51	13.27	124,600	31,700	1.3
27/06/2025	13.36	762,100	13.46	13.56	13.36	14,900	54,200	-0.5
26/06/2025	13.46	833,400	13.71	13.71	13.41	14,800	81,700	-0.9
25/06/2025	13.61	954,600	13.80	13.90	13.61	146,300	56,500	1.3
24/06/2025	13.71	803,300	13.80	13.85	13.56	1,000	12,900	-0.2
23/06/2025	13.75	1,314,400	13.71	13.95	13.56	29,900	125,200	-1.4
20/06/2025	13.80	1,293,100	13.46	13.80	13.36	256,700	162,100	1.3
19/06/2025	13.46	432,900	13.56	13.56	13.41	0	54,400	-0.8
18/06/2025	13.56	1,052,000	13.66	13.85	13.41	51,500	90,900	-0.5
17/06/2025	13.46	995,000	13.61	13.61	13.31	26,000	53,500	-0.4
16/06/2025	13.61	1,910,400	13.22	13.75	13.17	227,200	74,900	2.1
13/06/2025	13.22	922,600	13.07	13.31	12.92	103,100	9,100	1.3
12/06/2025	13.12	869,200	13.31	13.36	13.07	73,400	47,500	0.3
11/06/2025	13.12	1,117,500	13.36	13.41	13.02	6,900	128,500	-1.7
10/06/2025	13.31	1,081,500	13.56	13.66	13.31	0	0	-2.3
09/06/2025	13.56	1,048,400	13.61	13.66	13.46	1,700	0	-3.0
06/06/2025	13.56	1,228,900	13.95	13.95	13.56	0	0	-1.9
05/06/2025	13.95	2,675,600	14.05	14.49	13.90	179,200	0	-1.6
04/06/2025	14.00	2,196,600	13.80	14.19	13.80	331,200	0	4.3
03/06/2025	13.75	897,700	13.80	13.85	13.66	83,700	0	0.7
02/06/2025	13.66	1,055,600	13.41	13.66	13.36	99,400	0	1.0
30/05/2025	13.51	1,030,000	13.75	13.85	13.46	0	0	-2.7
29/05/2025	13.85	1,166,500	13.75	14.10	13.71	177,100	0	2.5
28/05/2025	13.71	895,300	13.95	13.95	13.71	48,200	0	0.3
27/05/2025	13.90	1,280,400	13.66	13.95	13.66	196,600	37,600	2.2
26/05/2025	13.56	1,708,700	13.75	13.75	13.22	67,900	0	-2.3
23/05/2025	13.71	1,451,100	13.95	14.10	13.66	100	33,000	-0.5
22/05/2025	13.95	1,518,000	14.29	14.29	13.95	2,200	0	-1.2
21/05/2025	14.34	3,740,800	13.95	14.34	13.66	361,400	0	2.7
20/05/2025	13.90	1,141,300	13.90	14.00	13.85	35,000	0	-2.9
19/05/2025	13.95	2,370,900	14.14	14.44	13.95	49,300	0	-1.2
16/05/2025	14.29	2,204,100	14.44	14.44	14.00	22,900	0	-3.4
15/05/2025	14.39	3,568,400	14.00	14.44	13.90	443,000	0	3.7
14/05/2025	13.90	799,600	14.05	14.05	13.80	73,600	24,700	0.7
13/05/2025	13.90	837,200	13.85	14.05	13.80	96,400	28,200	1.0
12/05/2025	13.85	740,300	13.95	13.95	13.66	0	42,500	-0.6
09/05/2025	13.85	1,697,000	14.14	14.39	13.85	208,800	255,000	-0.6
08/05/2025	14.14	983,100	14.19	14.19	14.00	47,200	101,400	-0.8
07/05/2025	14.14	911,200	14.14	14.34	14.00	102,000	300	1.5
06/05/2025	14.14	1,357,500	14.00	14.39	14.00	278,400	600	4.0
05/05/2025	14.05	785,000	13.80	14.14	13.71	83,100	0	1.2
02/05/2025	14.92	1,429,300	14.97	15.02	14.68	0	7,900	-0.1
01/05/2025	14.10	669,000	13.90	14.39	13.90	0	23,600	-0.3
30/04/2025	10.73	576,900	10.73	10.73	10.34	30,400	54,800	-0.3
29/04/2025	14.00	495,900	14.05	14.14	13.90	20,600	0	0.3
28/04/2025	14.05	1,209,000	14.05	14.44	13.95	38,300	38,300	0.0
25/04/2025	14.14	2,165,800	13.90	14.29	13.66	61,300	242,000	-2.6
24/04/2025	13.90	716,800	13.90	13.90	13.56	3,100	83,300	-1.1
23/04/2025	13.90	1,610,200	14.05	14.05	13.41	24,000	332,400	-4.3
22/04/2025	13.95	1,459,300	13.56	13.95	12.68	185,400	113,300	0.9
21/04/2025	13.61	789,400	13.71	13.71	13.41	58,500	10,000	0.7
18/04/2025	13.80	1,651,000	13.80	14.10	13.66	128,400	78,100	0.7
17/04/2025	13.66	1,319,400	13.07	13.71	13.02	93,000	38,500	0.7
16/04/2025	13.22	1,262,300	13.02	13.31	12.97	84,200	155,300	-1.0
15/04/2025	13.02	1,790,000	13.07	13.41	12.78	134,400	137,900	-0.1
14/04/2025	12.78	1,265,300	12.29	12.78	12.19	154,000	103,900	0.6
11/04/2025	12.14	1,529,200	12.19	12.29	11.75	146,900	112,500	0.4
10/04/2025	11.61	61,900	11.61	11.61	11.61	0	0	0
09/04/2025	10.88	1,456,900	10.78	11.61	10.78	233,700	0	2.6
08/04/2025	11.56	1,508,800	12.39	12.39	11.56	38,100	11,800	0.3
07/04/2025	13.51	701,100	13.36	13.51	13.31	51,600	26,900	0.3
04/04/2025	12.39	1,446,800	12.14	12.68	11.95	124,200	3,500	1.5
03/04/2025	12.83	2,462,500	13.17	13.46	12.83	2,000	500	0.0
02/04/2025	13.75	531,800	13.71	14.00	13.61	11,800	300	0.2
01/04/2025	13.66	1,129,600	13.61	13.75	13.36	0	500	-0.0
31/03/2025	13.66	1,316,100	13.36	13.66	13.02	1,000	104,700	-1.4
28/03/2025	13.46	760,300	13.80	13.80	13.46	0	2,300	-0.0
27/03/2025	13.75	1,184,100	13.90	14.05	13.75	0	5,900	-0.1
26/03/2025	13.90	680,100	13.95	14.10	13.85	26,600	5,400	0.3
25/03/2025	13.90	529,000	14.00	14.10	13.80	0	37,100	-0.5
24/03/2025	13.90	590,100	13.85	13.95	13.71	0	0	0
21/03/2025	13.90	407,100	14.05	14.14	13.90	0	55,800	-0.8
20/03/2025	14.05	882,300	13.85	14.19	13.71	90,600	5,500	1.2
19/03/2025	13.85	626,600	13.85	14.00	13.75	2,600	1,700	0.0
18/03/2025	13.80	616,800	13.95	14.05	13.80	0	5,500	-0.1
17/03/2025	13.85	855,800	13.56	13.90	13.56	6,600	8,000	-0.0
14/03/2025	13.56	1,242,500	13.85	13.85	13.56	7,200	48,600	-0.6
13/03/2025	13.71	2,577,800	14.29	14.39	13.56	0	197,300	-2.9
12/03/2025	14.24	1,832,700	14.73	14.73	14.24	0	2,600	-0.0
11/03/2025	14.58	2,443,000	14.24	14.78	14.19	144,600	120,700	0.3
10/03/2025	14.39	2,064,600	14.19	14.63	14.14	197,300	5,000	2.8

Page:
<<
3
4
5
>>

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

CTCP FECON (fcn)

THỐNG KÊ GIAO DỊCH