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)
31/05/2024
14.88
 681,000 15.02 15.07 14.73 23,300 97,200 -1.1
30/05/2024
14.97
 966,800 14.73 15.12 14.49 32,500 32,700 0.0
29/05/2024
14.73
 699,200 15.07 15.07 13.85 47,300 21,200 0.4
28/05/2024
14.88
 1,354,300 14.73 15.02 14.63 100,900 2,100 1.5
27/05/2024
14.53
 636,300 14.14 14.58 14.14 19,600 12,800 0.1
24/05/2024
14.34
 2,469,200 15.41 15.46 14.34 66,700 179,600 -1.7
23/05/2024
15.41
 1,537,000 15.36 15.46 14.97 17,900 66,100 -0.7
22/05/2024
15.12
 1,953,600 15.61 15.66 15.02 0 57,300 -0.9
21/05/2024
15.51
 3,007,900 15.61 15.75 15.36 177,100 10,000 2.7
20/05/2024
15.41
 2,409,800 15.51 15.70 15.27 66,100 20,900 0.7
17/05/2024
10.73
 576,900 10.73 10.73 10.34 30,400 54,800 -0.3
16/05/2024
15.31
 2,007,700 15.41 15.61 15.12 0 35,600 -0.6
15/05/2024
15.12
 1,087,900 15.36 15.36 14.92 44,300 17,800 0.4
14/05/2024
15.02
 781,300 15.12 15.41 14.97 78,300 117,500 -0.6
13/05/2024
15.22
 1,068,000 15.22 15.41 15.02 26,300 34,900 -0.1
10/05/2024
15.36
 1,436,300 15.56 15.80 15.22 0 31,000 -0.5
09/05/2024
15.41
 2,943,100 15.02 15.66 15.02 7,300 141,100 -2.1
08/05/2024
15.02
 521,700 14.83 15.02 14.63 27,500 65,300 -0.6
07/05/2024
15.07
 1,060,200 14.92 15.36 14.92 0 138,800 -2.2
06/05/2024
15.02
 720,100 14.63 15.02 14.53 36,700 1,000 0.5
03/05/2024
14.63
 810,800 14.58 14.73 14.49 29,900 36,100 -0.1
02/05/2024
14.49
 1,269,700 14.58 14.68 14.24 0 195,300 -2.9
01/05/2024
14.29
 1,262,400 14.24 14.44 14.19 500 300 0.0
30/04/2024
10.73
 576,900 10.73 10.73 10.34 30,400 54,800 -0.3
29/04/2024
10.73
 576,900 10.73 10.73 10.34 30,400 54,800 -0.3
26/04/2024
14.58
 1,291,200 13.66 14.58 13.36 4,100 13,400 -0.1
25/04/2024
13.71
 1,074,000 13.36 13.80 13.31 47,700 122,800 -1.0
24/04/2024
13.36
 898,200 12.88 13.51 12.88 152,800 31,700 1.7
23/04/2024
12.83
 574,000 13.46 13.46 12.83 3,400 167,100 -2.2
22/04/2024
13.02
 585,700 12.88 13.12 12.88 17,400 8,200 0.1
19/04/2024
12.73
 1,594,700 13.27 13.27 12.68 302,800 115,100 2.5
18/04/2024
10.73
 576,900 10.73 10.73 10.34 30,400 54,800 -0.3
17/04/2024
13.41
 667,000 13.75 13.90 13.41 46,600 52,200 -0.1
16/04/2024
13.61
 1,721,800 14.14 14.24 13.56 170,900 33,900 1.9
15/04/2024
14.29
 1,735,000 15.12 15.27 14.29 121,400 139,000 -0.3
12/04/2024
15.31
 1,406,900 14.73 15.36 14.73 11,800 26,700 -0.2
11/04/2024
15.36
 690,700 15.12 15.41 15.12 63,300 63,300 0.0
10/04/2024
15.36
 794,800 15.36 15.51 15.27 0 100,500 -1.6
09/04/2024
15.36
 662,500 15.36 15.36 15.17 5,200 105,700 -1.6
08/04/2024
15.27
 1,072,100 15.41 15.56 15.22 3,300 3,700 0.0
05/04/2024
15.22
 1,259,200 15.12 15.61 14.88 101,400 82,100 0.3
04/04/2024
15.22
 2,354,200 15.61 15.61 15.12 151,000 435,400 -4.5
03/04/2024
15.61
 3,370,600 16.19 16.49 15.41 400 195,500 -3.2
02/04/2024
16.29
 1,905,300 16.53 16.53 16.19 1,800 39,700 -0.6
01/04/2024
16.49
 2,732,200 16.24 16.68 16.19 401,200 141,600 4.4
29/03/2024
16.19
 1,507,100 16.10 16.24 15.95 0 49,500 -0.8
28/03/2024
16.10
 1,405,800 16.29 16.29 16.00 100 104,000 -1.7
27/03/2024
16.19
 2,063,000 16.34 16.44 16.05 0 274,700 -4.6
26/03/2024
16.14
 1,347,700 16.10 16.19 15.95 20,700 95,100 -1.2
25/03/2024
16.14
 5,277,100 15.80 16.39 15.70 103,900 504,500 -6.7
22/03/2024
15.85
 4,417,900 15.90 16.05 15.56 245,200 701,100 -7.3
21/03/2024
15.66
 3,323,800 15.90 16.00 15.56 100,300 346,500 -4.0
20/03/2024
15.80
 2,312,100 15.17 15.80 15.12 250,800 59,600 3.1
19/03/2024
15.12
 2,344,900 15.56 15.70 15.12 118,900 430,300 -4.9
18/03/2024
15.56
 5,927,000 15.95 16.10 14.92 398,800 212,400 2.8
15/03/2024
16.00
 4,139,500 15.80 16.10 15.51 25,900 513,500 -8.0
14/03/2024
15.85
 6,248,100 15.27 15.90 15.12 706,000 140,900 9.1
13/03/2024
15.22
 6,434,300 15.27 15.75 15.22 92,700 480,400 -6.2
12/03/2024
15.17
 5,444,400 14.92 15.46 14.88 561,900 95,500 7.3
11/03/2024
15.07
 4,696,300 14.92 15.46 14.78 92,200 628,300 -8.3
08/03/2024
14.92
 8,558,100 14.73 15.27 14.58 139,700 1,099,600 -14.7
07/03/2024
14.73
 3,568,600 14.58 14.78 14.44 34,962 243,862 -3.1
06/03/2024
14.58
 2,741,600 15.07 15.07 14.58 165,600 319,000 -2.3
05/03/2024
15.02
 9,742,500 14.34 15.02 14.24 1,377,600 117,200 19.0
04/03/2024
14.24
 2,886,300 14.44 14.44 14.10 16,765 128,965 -1.6
01/03/2024
14.19
 4,118,600 13.90 14.24 13.66 526,900 119,000 5.9
29/02/2024
13.80
 1,697,500 13.85 13.95 13.66 6,000 195,000 -2.7
28/02/2024
13.85
 1,240,300 13.95 14.00 13.75 2,500 8,400 -0.1
27/02/2024
13.85
 1,419,200 13.85 14.00 13.75 3,400 14,000 -0.2
26/02/2024: Cổ tức tiền mặt tỉ lệ: 1%
26/02/2024
13.75
 2,225,100 13.71 13.75 13.41 36,200 23,100 0.2
23/02/2024
13.71
 3,376,300 14.24 14.29 13.61 5,700 373,200 -5.3
22/02/2024
14.24
 2,936,500 14.19 14.48 14.14 251,800 214,600 0.6
21/02/2024
14.14
 1,859,800 14.19 14.24 13.95 2,700 356,500 -5.1
20/02/2024
14.19
 2,106,000 14.53 14.53 14.14 15,800 359,000 -5.1
19/02/2024
14.43
 3,518,400 14.19 14.43 14.09 225,600 52,900 2.5
16/02/2024
14.14
 1,974,600 14.09 14.19 14.00 296,000 31,400 3.8
15/02/2024
14.09
 2,904,700 13.75 14.19 13.71 618,500 120,500 7.2
14/02/2024
10.65
 576,900 10.65 10.65 10.27 30,400 54,800 -0.3
13/02/2024
10.65
 576,900 10.65 10.65 10.27 30,400 54,800 -0.3
12/02/2024
12.06
 307,400 11.96 12.40 11.96 7,800 24,900 -0.2
09/02/2024
12.25
 141,500 12.16 12.25 12.11 0 1,100 0.0
08/02/2024
11.86
 335,000 11.77 12.06 11.57 37,100 20,000 0.2
07/02/2024
13.66
 1,131,200 13.66 13.71 13.51 100 17,300 -0.2
06/02/2024
13.66
 1,145,700 13.61 13.66 13.51 1,050 600 0.0
05/02/2024
13.56
 1,573,100 13.80 13.80 13.56 200 238,300 -3.4
02/02/2024
13.75
 1,783,300 13.85 14.00 13.71 16,500 226,000 -3.0
01/02/2024
13.75
 1,097,100 13.61 13.75 13.61 0 100,000 -1.4
31/01/2024
13.71
 1,236,600 14.00 14.04 13.71 36,100 5,100 0.4
30/01/2024
13.85
 971,600 13.80 13.85 13.66 75,700 20,000 0.8
29/01/2024
13.71
 635,300 13.75 13.85 13.71 10,100 0 0.1
26/01/2024
13.71
 723,200 13.75 13.90 13.71 15,400 0 0.2
25/01/2024
13.75
 843,500 13.95 14.04 13.71 24,300 21,700 0.0
24/01/2024
13.95
 582,600 14.00 14.04 13.85 10,500 3,800 0.1
23/01/2024
13.95
 1,654,100 13.90 14.14 13.85 10,400 51,000 -0.6
22/01/2024
13.80
 812,700 13.75 13.85 13.66 7,200 67,100 -0.9
19/01/2024
13.75
 977,700 13.90 13.95 13.71 14,400 161,400 -2.1
18/01/2024
13.80
 1,084,500 13.71 13.85 13.66 73,200 40,300 0.5
17/01/2024
13.71
 1,011,000 13.80 13.85 13.66 32,700 43,900 -0.2
16/01/2024
13.75
 988,900 13.32 13.75 13.27 300 7,800 -0.1
15/01/2024
13.51
 1,177,100 13.85 13.85 13.51 200 1,600 0.0

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