CTCP FECON (fcn)

16.30
0.75
(4.82%)
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
(2025-11-17) 		-0.05 -0.32% 19,762,900 -35,100 -0.9
14.65
16.45
16.30
2 tháng
(2025-10-17) 		-1.90 -10.89% 41,468,200 -4,300 -0.6
14.65
17.45
16.30
3 tháng
(2025-09-17) 		-1.80 -10.37% 87,779,800 -254,200 -5.3
14.65
19.20
16.30
6 tháng
(2025-06-19) 		1.75 12.68% 323,038,700 2,438,531 44.2
13.65
19.70
16.30
12 tháng
(2024-12-23) 		2.60 20.08% 489,006,400 2,619,157 41.7
11.15
19.70
16.30
24 tháng
(2023-12-27) 		1.15 8% 748,690,100 -1,599,093 -23.2
11.15
19.70
16.30
36 tháng
(2023-01-03) 		5.57 55.83% 1,532,706,600 232,481 -6.0
9.98
19.70
16.30
60 tháng
(2021-01-11) 		2.08 15.40% 3,281,394,600 -29,344,760 -376.1
6.18
35.11
16.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/03/2023
11.12
 1,639,400 10.43 11.12 10.33 15,800 1,000 0.2
28/02/2023
10.43
 1,388,800 10.48 10.82 10.43 6,900 1,500 0.1
27/02/2023
10.48
 2,283,800 11.12 11.12 10.48 7,900 55,600 -0.5
24/02/2023
11.12
 1,519,400 11.57 11.72 11.07 52,500 2,500 0.6
23/02/2023
11.57
 3,243,000 11.57 11.57 10.87 5,600 56,600 -0.6
22/02/2023
11.57
 4,628,100 11.92 12.31 11.42 67,100 86,000 -0.2
21/02/2023
11.92
 5,472,300 11.87 12.41 11.72 7,900 27,900 -0.2
20/02/2023
11.87
 2,413,200 11.52 11.92 11.52 21,500 26,600 -0.1
17/02/2023
11.52
 3,221,100 11.37 11.82 11.22 31,800 0 0.4
16/02/2023
11.37
 1,620,200 11.07 11.37 11.02 48,800 3,000 0.5
15/02/2023
11.07
 2,998,600 10.38 11.07 10.38 147,000 11,500 1.5
14/02/2023
10.38
 1,075,500 10.23 10.62 10.33 3,600 0 0.0
13/02/2023
10.23
 2,674,600 10.82 10.82 10.13 26,500 2,500 0.2
10/02/2023
10.82
 1,788,500 11.17 11.32 10.82 110,500 0 1.2
09/02/2023
11.17
 1,150,500 11.22 11.37 11.12 109,900 0 1.2
08/02/2023
11.22
 2,170,500 11.02 11.47 10.57 12,500 10 0.1
07/02/2023
11.02
 3,212,900 11.72 11.82 10.92 16,000 1,000 0.2
06/02/2023
11.72
 1,771,000 11.62 11.77 11.32 36,000 46 0.4
03/02/2023
11.62
 2,893,200 11.07 11.82 11.27 300 6,306 -0.1
02/02/2023
11.07
 3,698,700 11.57 11.72 11.02 8,000 8,100 -0.0
01/02/2023
11.57
 6,265,400 12.41 12.76 11.57 25,600 187,800 -1.9
31/01/2023
12.41
 3,726,800 12.06 12.41 11.92 69,400 0 0.9
30/01/2023
12.06
 6,536,800 11.62 12.41 11.87 32,000 22,700 0.1
27/01/2023
11.62
 2,616,100 11.32 11.92 11.27 103,000 26,600 0.9
19/01/2023
11.32
 2,866,800 11.42 11.52 11.22 31,600 4,200 0.3
18/01/2023
11.42
 3,136,200 11.42 11.62 11.22 70,700 0 0.8
17/01/2023
11.42
 3,054,400 11.02 11.47 11.12 88,100 2,200 1.0
16/01/2023
11.02
 3,391,500 10.72 11.17 10.48 9,310 0 0.1
13/01/2023
10.72
 2,282,900 10.77 11.07 10.62 0 32,500 -0.4
12/01/2023
10.77
 3,546,200 10.57 10.87 10.38 0 6,000 -0.1
11/01/2023
10.57
 2,860,900 10.72 11.12 10.57 1,071 46,700 -0.5
10/01/2023
10.72
 5,637,800 10.03 10.72 9.83 32,500 50,300 -0.2
09/01/2023
10.03
 2,361,500 10.18 10.48 10.03 0 5,000 -0.1
06/01/2023
10.18
 2,587,100 10.53 10.72 10.18 5,000 60,200 -0.6
05/01/2023
10.53
 4,009,000 10.28 10.72 10.08 89,800 2,500 0.9
04/01/2023
10.28
 6,202,300 9.98 10.67 10.18 59,000 200 0.6
03/01/2023
9.98
 2,765,600 9.33 9.98 9.58 58,700 0 0.6
30/12/2022
9.33
 2,351,300 9.13 9.47 8.94 33,900 66,000 -0.3
29/12/2022
9.13
 1,677,100 9.29 9.63 9.13 10,000 0 0.1
28/12/2022
9.29
 1,249,400 9.28 9.43 9.13 4,600 17,900 -0.1
27/12/2022
9.28
 1,489,500 8.69 9.28 8.64 81,800 10,100 0.7
26/12/2022
8.69
 2,960,800 9.27 9.63 8.69 0 15,800 -0.1
23/12/2022
9.27
 1,099,800 9.18 9.47 8.86 33,200 800 0.3
22/12/2022
9.18
 1,765,100 8.85 9.32 8.85 33,100 1,200 0.3
21/12/2022
8.85
 2,249,600 9.37 9.53 8.74 124,500 33,000 0.8
20/12/2022
9.37
 5,692,800 10.08 10.13 9.37 19,700 117,000 -0.9
19/12/2022
10.08
 3,750,900 10.23 10.72 10.08 3,200 4,000 -0.0
16/12/2022
10.23
 7,447,900 9.57 10.23 9.32 126,200 8,900 1.2
15/12/2022
9.57
 2,366,500 9.42 9.67 9.35 44,100 0 0.4
14/12/2022
9.42
 2,804,100 9.09 9.69 9.33 3,000 7,000 -0.0
13/12/2022
9.09
 2,953,400 9.13 9.18 8.75 12,400 6,200 0.1
12/12/2022
9.13
 3,487,300 9.13 9.71 9.12 18,400 33,700 -0.1
09/12/2022
9.13
 3,243,200 8.53 9.13 8.60 10,008 18,001 -0.1
08/12/2022
8.53
 1,601,100 8.18 8.73 8.24 44,760 20,000 0.2
07/12/2022
8.18
 2,189,900 8.78 8.78 8.18 73,400 30,200 0.4
06/12/2022
8.78
 4,062,000 9.43 9.43 8.78 6,501 0 0.1
05/12/2022
9.43
 3,360,700 9.09 9.62 9.13 6,800 4,043 0.0
02/12/2022
9.09
 2,914,100 8.64 9.09 8.24 44,700 14,000 0.3
01/12/2022
8.64
 3,774,900 8.84 9.43 8.47 55,800 8,400 0.4
30/11/2022
8.84
 1,565,700 8.67 8.94 8.53 28,000 13,600 0.1
29/11/2022
8.67
 5,325,900 8.12 8.69 8.14 34,100 43,000 -0.1
28/11/2022
8.12
 2,314,800 7.60 8.12 7.94 8,400 0 0.1
25/11/2022
7.60
 1,726,700 7.15 7.60 7.15 42,900 23,200 0.2
24/11/2022
7.15
 1,248,600 7.15 7.25 6.66 29,200 400 0.2
23/11/2022
7.15
 1,065,800 7.65 7.70 7.15 2,200 93,500 -0.7
22/11/2022
7.65
 3,206,400 7.54 8.06 7.40 53,100 97,900 -0.3
21/11/2022
7.54
 1,488,500 7.14 7.62 7.14 1,300 111,000 -0.8
18/11/2022
7.14
 1,615,400 6.72 7.19 6.32 54,100 62,600 -0.1
17/11/2022
6.72
 1,697,500 6.60 7.06 6.70 38,100 104,100 -0.4
16/11/2022
6.60
 3,399,700 6.18 6.60 5.75 138,100 0 0.9
15/11/2022
6.18
 1,061,600 6.63 6.63 6.18 59,282 0 0.4
14/11/2022
6.63
 1,423,100 7.13 7.13 6.63 83,586 7,000 0.5
11/11/2022
7.13
 2,912,400 7.66 7.79 7.13 555,200 36,300 3.7
10/11/2022
7.66
 1,181,600 8.23 8.23 7.66 27,700 8,000 0.2
09/11/2022
8.23
 1,101,000 8.23 8.74 8.14 2,800 0 0.0
08/11/2022
8.23
 2,080,000 8.85 8.85 8.23 50,000 9,500 0.3
07/11/2022
8.85
 1,407,200 9.51 9.53 8.85 20,400 5,600 0.1
04/11/2022
9.51
 1,683,500 10.23 10.23 9.51 1,400 17,000 -0.1
03/11/2022
10.23
 1,680,200 9.89 10.57 9.69 11,500 57,100 -0.5
02/11/2022
9.89
 1,388,500 9.89 10.18 9.83 31,600 70,900 -0.4
01/11/2022
9.89
 1,339,100 9.81 10.08 9.81 17,000 29,600 -0.1
31/10/2022
9.81
 1,086,300 9.88 10.03 9.44 81,000 27,500 0.5
28/10/2022
9.88
 1,705,200 9.78 10.18 9.71 46,900 60,108 -0.1
27/10/2022
9.78
 1,137,900 9.14 9.78 8.74 115,100 11,000 1.0
26/10/2022
9.14
 1,364,100 9.83 10.03 9.14 8,900 0 0.1
25/10/2022
9.83
 1,921,600 10.08 10.33 9.37 73,800 5,000 0.7
24/10/2022
10.08
 2,630,600 10.82 10.92 10.08 34,200 400 0.3
21/10/2022
10.82
 2,061,300 11.62 11.82 10.82 2,300 5,000 -0.0
20/10/2022
11.62
 750,400 11.87 11.96 11.62 0 33,500 -0.4
19/10/2022
11.87
 1,078,200 11.87 12.06 11.72 400 1,000 -0.0
18/10/2022
11.87
 1,620,700 11.72 12.31 11.87 4,800 0 0.1
17/10/2022
11.72
 1,460,500 11.52 11.77 11.07 2,500 10,900 -0.1
14/10/2022
11.52
 1,673,700 11.12 11.67 11.22 5,200 400 0.1
13/10/2022
11.12
 945,800 10.87 11.27 10.92 1,100 18,900 -0.2
12/10/2022
10.87
 1,380,400 10.72 11.17 10.43 9,400 8,400 0.0
11/10/2022
10.72
 1,918,900 11.52 11.52 10.72 100 1,800 -0.0
10/10/2022
11.52
 1,220,500 11.07 11.52 10.53 19,300 10,200 0.1
07/10/2022
11.07
 3,132,000 11.87 11.87 11.07 9,300 22,900 -0.2
06/10/2022
11.87
 2,229,400 12.66 12.86 11.87 6,200 7 0.1
05/10/2022
12.66
 1,614,000 11.92 12.71 12.06 2,400 5,900 -0.0

Chính sách bảo mật | Điều khoản sử dụng |