CTCP FECON (fcn)

15.95
0.30
(1.92%)
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) 		0.70 4.49% 22,201,100 176,400 2.5
14.65
16.45
15.65
2 tháng
(2025-10-20) 		0.05 0.31% 41,724,500 137,200 1.5
14.65
16.45
15.65
3 tháng
(2025-09-18) 		-1.50 -8.43% 88,862,900 72,600 0.1
14.65
19.20
15.65
6 tháng
(2025-06-20) 		2.15 15.19% 325,044,000 2,704,431 48.3
13.65
19.70
15.65
12 tháng
(2024-12-23) 		3.35 25.87% 491,444,600 2,830,657 45.1
11.15
19.70
15.65
24 tháng
(2023-12-28) 		2 14% 749,827,100 -1,393,293 -19.9
11.15
19.70
15.65
36 tháng
(2023-01-03) 		6.32 63.34% 1,535,144,800 443,981 -2.6
9.98
19.70
15.65
60 tháng
(2021-01-12) 		2.87 21.40% 3,280,339,200 -28,173,160 -359.4
6.18
35.11
15.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/10/2022
12.66
 1,614,000 11.92 12.71 12.06 2,400 5,900 -0.0
04/10/2022
11.92
 1,827,000 12.61 12.86 11.92 34,400 0 0.4
03/10/2022
12.61
 2,435,700 13.55 13.60 12.61 0 0 -0.1
30/09/2022
13.55
 4,121,200 13.70 13.70 12.76 14,950 20,500 -0.1
29/09/2022
13.70
 5,379,800 14.70 14.89 13.70 10,000 200 0.1
28/09/2022
14.70
 6,886,300 15.79 15.89 14.70 700 20,200 -0.3
27/09/2022
15.79
 3,543,900 16.18 16.73 15.79 20,100 50,232 -0.5
26/09/2022
16.18
 6,051,600 16.28 16.43 15.49 3,400 54,300 -0.8
23/09/2022: Cổ tức tiền mặt tỉ lệ: 3%
23/09/2022
16.28
 5,730,000 16.43 16.98 16.28 1,000 1,000 0
22/09/2022
16.43
 4,443,500 15.95 16.43 15.90 66,800 5,300 1.0
21/09/2022
15.95
 6,466,800 15.31 16.19 14.92 55,800 32,850 0.4
20/09/2022
15.31
 2,770,800 15.51 15.80 14.63 1,100 0 0.0
19/09/2022
15.51
 6,715,000 15.60 15.99 15.41 0 48,600 -0.8
16/09/2022
15.60
 6,663,300 15.12 15.80 15.02 4,100 2,015 0.0
15/09/2022
15.12
 1,853,000 15.21 15.46 15.07 6,800 100 0.1
14/09/2022
15.21
 4,214,400 14.73 15.26 14.39 53,700 46,889 0.4
13/09/2022
14.73
 1,321,300 14.63 14.73 14.43 36,300 67 0.4
12/09/2022
14.63
 1,057,500 14.63 14.82 14.53 3,200 266 -0.9
09/09/2022
14.63
 2,341,800 14.58 14.87 14.04 2,400 61,400 -0.9
08/09/2022
14.58
 1,959,900 15.17 15.31 14.58 200 3,200 -0.0
07/09/2022
15.17
 4,259,900 15.07 15.70 14.92 1,100 11,800 -0.2
06/09/2022
15.07
 3,040,000 14.68 15.26 14.82 61,400 2,700 0.9
05/09/2022
14.68
 940,600 14.73 14.87 14.63 15,500 3,000 0.2
31/08/2022
14.73
 1,525,600 14.43 14.82 14.34 63,300 0 1.0
30/08/2022
14.43
 1,643,900 14.53 14.78 14.39 10,800 200 0.2
29/08/2022
14.53
 3,156,600 14.82 14.82 14.04 32,700 18,100 0.2
26/08/2022
14.82
 2,127,800 15.26 15.41 14.78 5,000 65,600 -0.9
25/08/2022
15.26
 1,641,200 15.31 15.56 15.21 3,000 4,000 -0.0
24/08/2022
15.31
 1,241,700 15.21 15.56 15.17 19,800 0 0.3
23/08/2022
15.21
 2,356,300 14.53 15.26 14.29 85,500 1,000 1.3
22/08/2022
14.53
 3,191,400 15.17 15.21 14.53 100 2,000 -0.0
19/08/2022
15.17
 2,980,800 15.56 15.70 15.12 0 10,400 -0.2
18/08/2022
15.56
 1,740,300 15.80 15.85 15.56 7,000 37,700 -0.5
17/08/2022
15.80
 2,542,600 16.09 16.29 15.70 48,400 125,600 -1.3
16/08/2022
16.09
 2,692,800 15.70 16.09 15.70 8,400 9,500 -0.0
15/08/2022
15.70
 1,977,800 15.60 15.90 15.65 2,100 0 0.0
12/08/2022
15.60
 2,143,700 15.51 15.85 15.36 83,700 12,500 1.1
11/08/2022
15.51
 3,895,000 16.09 16.38 15.46 9,700 80,800 -1.1
10/08/2022
16.09
 2,865,500 15.99 16.53 15.80 0 70,000 -1.2
09/08/2022
15.99
 2,355,700 16.14 16.34 15.95 30,400 37,100 -0.1
08/08/2022
16.14
 3,002,300 15.95 16.43 15.99 69,800 8,400 1.0
05/08/2022
15.95
 2,910,500 15.70 15.99 15.51 124,500 2,300 2.0
04/08/2022
15.70
 2,944,700 15.75 16.09 15.60 32,000 76,900 -0.7
03/08/2022
15.75
 3,151,700 15.90 15.95 15.51 56,600 53,000 0.1
02/08/2022
15.90
 3,352,300 15.56 16.24 15.56 5,000 52,600 -0.8
01/08/2022
15.56
 3,174,200 15.12 15.80 15.17 41,800 0 0.7
29/07/2022
15.12
 2,638,300 15.36 15.51 15.07 0 69,500 -1.1
28/07/2022
15.36
 3,411,100 15.26 15.85 15.31 1,000 19,700 -0.3
27/07/2022
15.26
 2,330,600 15.02 15.26 14.73 32,400 6,200 0.4
26/07/2022
15.02
 3,544,300 14.78 15.46 14.92 16,000 104,200 -1.4
25/07/2022
14.78
 2,318,300 14.53 14.87 14.34 0 28,600 -0.4
22/07/2022
14.53
 2,791,800 14.43 14.92 14.34 57,100 48,400 0.5
21/07/2022
14.43
 2,661,200 14.82 14.92 14.43 29,000 76,900 -0.7
20/07/2022
14.82
 2,872,300 14.43 15.02 14.58 6,300 9,600 -0.1
19/07/2022
14.43
 2,600,700 14.63 14.82 14.14 47,600 134,300 -1.3
18/07/2022
14.63
 4,381,600 13.70 14.63 13.85 82,600 19,600 0.9
15/07/2022
13.70
 2,557,500 13.99 14.43 13.70 17,900 20,800 -0.0
14/07/2022
13.99
 2,658,800 14.09 14.43 13.80 23,400 59,700 -0.5
13/07/2022
14.09
 2,824,300 13.95 14.63 13.80 35,800 31,600 0.1
12/07/2022
13.95
 3,928,200 13.07 13.95 13.02 108,800 100 1.6
11/07/2022
13.07
 2,694,200 12.82 13.31 12.82 57,800 0 0.8
08/07/2022
12.82
 2,881,200 12.00 12.82 12.24 15,800 801,400 0.8
07/07/2022
12.00
 1,369,700 11.70 12.14 11.56 7,700 48,100 -0.5
06/07/2022
11.70
 1,527,400 12.29 12.53 11.70 23,000 36,100 -0.2
05/07/2022
12.29
 1,351,800 12.78 12.87 12.29 0 110,400 -1.4
04/07/2022
12.78
 1,433,500 12.39 12.97 12.48 19,300 5,100 0.2
01/07/2022
12.39
 1,995,800 12.19 12.63 11.56 25,700 42,300 -0.2
30/06/2022
12.19
 1,910,600 12.97 13.12 12.19 5,000 60,700 -0.7
29/06/2022
12.97
 1,705,500 13.17 13.46 12.82 31,000 48,100 -0.2
28/06/2022
13.17
 1,888,900 12.92 13.46 12.97 36,900 177,200 -1.9
27/06/2022
12.92
 1,248,400 12.48 12.97 12.43 125,900 16,200 1.4
24/06/2022
12.48
 2,381,100 12.63 13.17 12.48 295,700 338,200 -0.5
23/06/2022
12.63
 1,333,000 12.29 12.63 12.09 57,100 48,400 0.1
22/06/2022
12.29
 1,877,400 11.61 12.39 11.85 158,800 28,400 1.6
21/06/2022
11.61
 3,069,800 11.90 12.43 11.07 264,100 28,700 2.8
20/06/2022
11.90
 1,905,300 12.78 12.87 11.90 52,800 8,300 0.6
17/06/2022
12.78
 3,252,700 13.70 13.70 12.78 38,400 59,500 -0.3
16/06/2022
13.70
 1,610,800 13.85 14.39 13.70 73,600 6,000 0.9
15/06/2022
13.85
 2,904,400 14.87 15.12 13.85 29,000 92,500 -0.9
14/06/2022
14.87
 2,072,600 15.26 15.60 14.63 46,600 41,200 0.1
13/06/2022
15.26
 3,324,000 16.38 16.38 15.26 42,500 66,000 -0.4
10/06/2022
16.38
 2,444,900 16.97 17.21 16.38 102,800 35,400 1.1
09/06/2022
16.97
 1,517,200 16.92 17.55 16.92 29,500 15,000 0.3
08/06/2022
16.92
 1,743,500 15.85 16.92 15.95 114,300 3,000 1.9
07/06/2022
15.85
 4,424,900 16.58 16.58 15.46 110,700 2,300 1.8
06/06/2022
16.58
 3,564,800 17.65 17.65 16.58 21,600 4,200 0.3
03/06/2022
17.65
 3,071,300 17.85 18.19 17.55 34,600 31,500 0.1
02/06/2022
17.85
 3,283,200 17.85 18.19 17.46 17,700 79,000 -1.1
01/06/2022
17.85
 2,789,800 17.65 18.33 17.55 27,700 136,300 -2.0
31/05/2022
17.65
 3,930,400 17.16 18.09 16.82 57,700 52,600 0.1
30/05/2022
17.16
 2,241,300 16.97 17.46 16.92 45,800 4,600 0.7
27/05/2022
16.97
 1,879,000 16.97 17.36 16.87 44,800 5,600 0.7
26/05/2022
16.97
 2,675,600 17.36 17.55 16.87 89,200 171,700 -1.4
25/05/2022
17.36
 4,335,400 16.77 17.70 16.53 15,700 284,900 -4.8
24/05/2022
16.77
 2,608,100 16.48 16.77 15.70 10,300 104,800 -1.6
23/05/2022
16.48
 3,279,700 16.24 17.12 15.90 14,900 147,300 -2.2
20/05/2022
16.24
 5,141,400 15.21 16.24 15.21 33,700 0 0.6
19/05/2022
15.21
 2,137,300 15.21 15.51 14.73 78,700 9,700 1.1
18/05/2022
15.21
 2,328,000 14.92 15.80 14.97 27,500 529,900 -7.8
17/05/2022
14.92
 2,704,500 13.95 14.92 13.26 303,000 0 4.6

Chính sách bảo mật | Điều khoản sử dụng |