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)
18/10/2024
13.12
 176,000 12.88 13.12 12.68 1,500 1,400 0.0
17/10/2024
12.83
 203,700 13.07 13.07 12.68 0 100 0.0
16/10/2024
13.07
 109,000 13.22 13.22 12.97 0 200 0.0
15/10/2024
13.27
 708,100 12.92 13.85 12.92 0 21,600 -0.3
14/10/2024
13.07
 375,700 12.83 13.07 12.78 0 300 0.0
11/10/2024
12.78
 94,300 12.88 12.92 12.73 0 0 0
10/10/2024
12.88
 227,200 12.68 12.92 12.68 0 0 0
09/10/2024
12.68
 200,700 12.78 12.83 12.63 0 0 0
08/10/2024
12.68
 126,800 12.83 12.83 12.58 300 1,700 0.0
07/10/2024
12.68
 93,000 12.68 12.83 12.63 100 1,700 0.0
04/10/2024
12.63
 104,000 12.78 12.88 12.63 0 0 0
03/10/2024
12.88
 337,100 12.97 13.02 12.78 2,200 0 0.0
02/10/2024
12.97
 282,200 13.12 13.12 12.92 0 500 0.0
01/10/2024
13.12
 666,500 13.27 13.46 12.97 3,000 2,000 0.0
30/09/2024
13.31
 502,500 12.97 13.31 12.92 0 0 0
27/09/2024
13.02
 295,500 12.97 13.02 12.92 0 3,000 0.0
26/09/2024
12.97
 324,100 13.02 13.07 12.92 0 2,200 0.0
25/09/2024
12.97
 656,200 12.78 13.02 12.73 0 4,800 -0.1
24/09/2024
12.78
 199,100 12.68 12.78 12.58 0 2,700 0.0
23/09/2024
12.78
 329,800 12.68 12.78 12.63 0 1,100 0.0
20/09/2024
12.68
 548,400 12.58 12.73 12.58 0 0 0
19/09/2024
12.53
 137,600 12.39 12.53 12.34 5,300 0 0.1
18/09/2024
12.39
 183,300 12.49 12.49 12.24 1,800 0 0.0
17/09/2024
12.49
 124,800 12.19 12.49 12.19 18,500 0 0.2
16/09/2024
12.24
 106,800 12.14 12.39 12.14 2,200 0 0.0
13/09/2024
12.24
 130,300 12.19 12.34 12.14 5,200 500 0.1
12/09/2024
12.34
 177,400 12.10 12.39 12.10 6,600 3,800 0.0
11/09/2024
12.10
 158,800 12.39 12.39 12.10 0 4,700 -0.1
10/09/2024
12.24
 315,200 12.44 12.49 12.19 0 9,100 -0.1
09/09/2024
12.44
 187,900 12.29 12.58 12.29 4,700 500 0.1
06/09/2024
12.58
 224,200 12.68 12.78 12.53 0 27,300 -0.4
05/09/2024
12.68
 295,800 12.92 12.92 12.68 0 46,300 -0.6
04/09/2024
12.92
 632,600 12.34 12.92 12.14 12,000 3,900 0.1
03/09/2024
14.92
 8,558,100 14.73 15.27 14.58 139,700 1,099,600 -14.7
02/09/2024
13.75
 1,131,200 13.75 13.80 13.61 100 17,300 -0.2
30/08/2024
12.34
 141,500 12.24 12.34 12.19 0 1,100 0.0
29/08/2024
12.24
 120,800 12.29 12.39 12.24 100 11,900 -0.1
28/08/2024
12.29
 160,700 12.29 12.39 12.19 9,100 3,100 0.1
27/08/2024
12.29
 391,700 12.29 12.39 12.19 2,200 0 0.0
26/08/2024
12.34
 257,100 12.68 12.73 12.34 5,000 2,200 0.0
23/08/2024
12.58
 542,200 12.53 12.63 12.44 45,200 19,000 0.3
22/08/2024
12.49
 171,000 12.63 12.63 12.39 0 18,700 -0.2
21/08/2024
12.58
 370,700 12.49 12.88 12.49 0 12,800 -0.2
20/08/2024
12.49
 568,900 12.34 12.63 12.19 5,600 1,400 0.1
19/08/2024
12.34
 200,000 12.44 12.53 12.34 300 0 0.0
16/08/2024
12.29
 657,500 11.95 12.29 11.95 17,900 4,400 0.2
15/08/2024
11.95
 203,300 11.75 12.14 11.75 0 0 0
14/08/2024
11.85
 80,100 11.95 12.10 11.85 3,200 1,200 0.0
13/08/2024
12.05
 309,200 12.19 12.19 11.80 33,000 19,400 0.2
12/08/2024
12.19
 312,100 12.05 12.39 11.80 0 6,500 -0.1
09/08/2024
11.95
 208,200 12.00 12.05 11.85 0 49,900 -0.6
08/08/2024
11.95
 656,700 11.12 12.19 11.12 20,600 45,400 -0.3
07/08/2024
11.41
 157,900 11.27 11.41 10.73 2,800 50,000 -0.5
06/08/2024
11.27
 381,000 11.12 11.36 11.12 17,500 0 0.2
05/08/2024
11.12
 644,700 11.90 11.95 11.12 3,600 500 0.0
02/08/2024
11.95
 335,000 11.85 12.14 11.66 37,100 20,000 0.2
01/08/2024
12.19
 276,900 12.68 12.68 12.19 2,300 27,700 -0.3
31/07/2024
12.68
 150,400 12.63 12.88 12.63 0 12,900 -0.2
30/07/2024
12.78
 113,400 12.88 12.92 12.58 1,100 8,400 -0.1
29/07/2024
12.88
 124,900 12.78 13.07 12.78 1,100 8,400 -0.1
26/07/2024
12.83
 67,600 12.83 12.92 12.83 0 0 0
25/07/2024
12.83
 249,600 12.88 12.88 12.10 17,100 10,000 0.1
24/07/2024
12.97
 180,800 12.68 13.02 12.68 1,500 8,900 -0.1
23/07/2024
12.97
 323,400 13.17 13.22 12.92 0 0 0
22/07/2024
13.17
 417,000 13.22 13.27 13.07 0 400 0.0
19/07/2024
13.22
 257,100 13.31 13.46 13.17 3,900 0 0.1
18/07/2024
13.31
 461,000 13.17 13.36 12.97 45,600 0 0.6
17/07/2024
12.92
 492,400 13.75 13.75 12.88 900 33,000 -0.4
16/07/2024
13.61
 147,300 13.66 13.75 13.56 500 0 0.0
15/07/2024
13.66
 234,200 13.80 13.80 13.56 1,300 900 0.0
12/07/2024
13.75
 495,500 13.95 13.95 13.66 20,000 18,000 0.0
11/07/2024
13.95
 250,900 14.00 14.14 13.85 500 3,200 0.0
10/07/2024
14.00
 187,100 14.05 14.19 13.95 900 18,200 -0.3
09/07/2024
14.19
 313,800 13.75 14.19 13.75 5,700 5,300 0.0
08/07/2024
13.85
 256,300 13.95 14.00 13.80 4,400 4,000 0.0
05/07/2024
13.95
 179,200 13.85 14.10 13.75 13,400 500 0.2
04/07/2024
13.85
 236,500 14.10 14.10 13.85 0 1,500 0.0
03/07/2024
14.10
 229,900 14.19 14.19 13.95 0 2,700 0.0
02/07/2024
14.14
 234,200 14.10 14.34 13.90 0 31,900 -0.5
01/07/2024
14.10
 345,300 14.58 14.58 14.05 1,000 0 0.0
28/06/2024
14.73
 1,330,200 13.95 14.73 13.61 1,400 46,000 -0.6
27/06/2024
13.95
 483,800 13.27 13.95 13.27 42,300 21,700 0.3
26/06/2024
13.46
 194,600 13.46 13.56 13.31 0 500 0.0
25/06/2024
13.46
 327,300 13.51 13.56 13.31 5,200 8,300 0.0
24/06/2024
13.31
 852,500 14.05 14.24 13.31 26,200 26,520 0.0
21/06/2024
14.05
 230,500 14.10 14.14 14.00 2,100 400 0.0
20/06/2024
14.05
 454,700 14.19 14.34 14.00 400 1,000 0.0
19/06/2024
14.34
 765,500 14.44 14.44 14.19 26,500 43,500 -0.2
18/06/2024
14.29
 401,100 14.53 14.53 14.24 0 40,600 -0.6
17/06/2024
14.34
 547,100 14.58 14.58 14.19 0 26,002 -0.4
14/06/2024
14.49
 1,444,800 14.68 14.88 14.49 36,500 15,600 0.3
13/06/2024
14.58
 415,700 14.83 14.83 14.58 0 0 0
12/06/2024
14.73
 333,200 14.73 14.73 14.49 0 200 0.0
11/06/2024
14.53
 709,400 14.97 14.97 14.53 0 11,200 -0.2
10/06/2024
14.88
 879,500 14.88 14.97 14.63 22,100 0 0.3
07/06/2024
14.68
 703,400 14.83 14.83 14.53 0 48,200 -0.7
06/06/2024
14.68
 763,500 15.07 15.07 14.68 5,000 43,000 -0.6
05/06/2024
14.92
 753,500 15.12 15.12 14.73 200 80,700 -1.2
04/06/2024
14.92
 1,063,100 15.17 15.17 14.88 77,100 25,300 0.8
03/06/2024
15.07
 1,442,000 15.12 15.12 14.83 52,100 36,500 0.2

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