CTCP FECON (fcn)

10.80
-0.10
(-0.92%)
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
(2026-09-08) 		-1.05 -9.29% 16,053,900 210,700 3.0
10.15
11.30
10.80
2 tháng
(2026-08-10) 		-0.75 -6.82% 24,263,000 190,300 2.7
10.15
11.60
10.80
3 tháng
(2026-07-10) 		-1.15 -10.09% 32,546,100 -83,100 -0.3
10.15
11.60
10.80
6 tháng
(2026-04-13) 		-3.60 -25.99% 66,194,600 -897,500 -11.7
10.15
13.85
10.80
12 tháng
(2025-10-13) 		-6.82 -39.95% 196,902,200 -2,778,100 -40.6
10.15
17.07
10.80
24 tháng
(2024-10-18) 		-2.87 -21.87% 645,216,200 1,613,300 -8.6
10.15
19.22
10.80
36 tháng
(2023-10-24) 		-3.12 -23.31% 991,093,100 -2,293,072 -71.6
10.15
19.22
10.80
60 tháng
(2021-11-03) 		-4.81 -31.95% 2,806,575,500 -682,589 -53.6
6.02
34.25
10.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/10/2026
10.80
 601,700 10.90 10.95 10.70 122,700 18,400 0
22/10/2026
10.90
 603,400 11 11 10.75 82,000 7,700 0
21/10/2026
11
 919,600 10.85 11.15 10.80 95,300 35,300 0
20/10/2026
10.80
 565,600 10.50 10.80 10.45 94,800 17,700 0
19/10/2026
10.60
 508,400 10.45 10.65 10.40 39,300 12,100 0
16/10/2026
10.45
 368,000 10.45 10.60 10.35 0 15,000 0
15/10/2026
10.45
 606,800 10.20 10.50 10.10 97,100 30,584 0
14/10/2026
10.25
 365,000 10.15 10.25 10.10 23,500 3,600 0
13/10/2026
10.30
 377,300 10.40 10.40 10.20 9,900 25,800 0
12/10/2026
10.45
 631,100 10.10 10.50 10.10 130,900 0 0
09/10/2026
10.20
 473,100 10.05 10.25 9.99 29,700 14,300 0.2
08/10/2026
10.25
 625,100 10.10 10.25 9.96 42,900 100 0.4
07/10/2026
10.15
 608,100 10.20 10.20 9.99 100 12,500 -0.1
06/10/2026
10.20
 936,100 10.10 10.30 9.94 48,300 49,100 0.0
05/10/2026
10.25
 850,700 10.40 10.40 10 16,900 31,200 -0.1
02/10/2026
10.30
 548,800 10.50 10.55 10.30 4,200 11,500 -0.1
01/10/2026
10.60
 754,300 10.40 10.60 10.35 24,500 42,600 -0.2
30/09/2026
10.65
 743,500 10.65 10.65 10.40 12,300 33,400 -0.2
29/09/2026
10.70
 1,019,700 10.75 10.75 10.45 73,300 5,100 0.7
28/09/2026
10.75
 1,165,100 10.70 10.75 10.25 27,300 132,200 -1.1
25/09/2026
10.75
 692,500 10.65 10.75 10.50 26,400 23,400 0.0
24/09/2026
10.75
 808,000 10.75 10.80 10.50 35,500 36,100 0.0
23/09/2026
10.75
 430,700 10.90 10.90 10.75 6,000 21,000 -0.2
22/09/2026
11
 464,000 10.85 11 10.80 4,900 22,700 -0.2
21/09/2026
11.10
 692,400 11.15 11.15 10.70 300 56,800 -0.6
18/09/2026
11.20
 1,069,300 10.90 11.20 10.60 85,300 25,200 0.6
17/09/2026
10.90
 1,115,700 10.80 10.95 10.55 131,700 16,500 1.2
16/09/2026
10.85
 485,900 10.90 10.95 10.60 36,000 11,500 0.3
15/09/2026
10.90
 477,900 10.95 10.95 10.70 25,800 20,300 0.1
14/09/2026
11
 576,900 11 11 10.60 30,400 54,800 -0.3
11/09/2026
11
 556,300 11.05 11.10 10.70 32,800 32,200 0.0
10/09/2026
11.05
 672,900 11.20 11.25 11 81,200 2,100 0.9
09/09/2026
11.25
 470,500 11.25 11.30 11.10 95,500 200 1.1
08/09/2026
11.30
 289,500 11.25 11.30 11.15 10,100 500 0.1
07/09/2026
11.30
 462,200 11.40 11.40 11.05 0 5,800 -0.1
04/09/2026
11.40
 379,700 11.50 11.50 11.20 100 500 0.0
03/09/2026
11.40
 284,100 11.30 11.40 11.20 0 8,100 -0.1
28/08/2026
11.45
 313,800 11.50 11.50 11.30 0 8,800 -0.1
27/08/2026
11.50
 560,400 11.55 11.55 11.30 0 19,900 -0.2
26/08/2026
11.60
 380,300 11.50 11.60 11.25 4,300 47,000 -0.5
25/08/2026
11.55
 655,700 11.45 11.75 11.40 100 21,100 -0.2
24/08/2026
11.50
 414,100 11.20 11.50 11.15 43,700 0 0.5
21/08/2026
11.20
 646,600 11 11.30 11 55,100 1,200 0.6
20/08/2026
11.15
 212,600 11.20 11.20 11 0 500 0.0
19/08/2026
11.15
 425,500 11.10 11.15 10.95 6,500 24,800 -0.2
18/08/2026
11.25
 470,800 11.25 11.25 11.05 14,600 700 0.2
17/08/2026
11.30
 193,700 11.05 11.30 11.05 0 3,100 0.0
14/08/2026
11.25
 504,900 11.30 11.35 10.95 11,200 40,200 -0.3
13/08/2026
11.35
 535,700 11.40 11.40 11.10 0 40,400 -0.5
12/08/2026
11.35
 679,200 11.05 11.50 11 0 13,800 -0.2
11/08/2026
11.10
 683,700 11 11.10 10.85 43,300 1,400 0.5
10/08/2026
11
 406,100 10.95 11 10.80 46,500 8,500 0.4
07/08/2026
10.95
 328,300 10.85 10.95 10.65 0 5,200 -0.1
06/08/2026
10.90
 473,300 10.85 10.90 10.65 2,700 24,900 -0.2
05/08/2026
10.95
 717,700 10.90 10.95 10.65 8,800 25,500 -0.2
04/08/2026
10.70
 371,000 10.90 10.90 10.70 600 13,200 -0.1
03/08/2026
10.90
 538,000 10.65 10.90 10.50 36,700 4,800 0.3
31/07/2026
10.65
 222,000 10.70 10.70 10.45 0 34,600 -0.4
30/07/2026
10.75
 675,100 10.40 10.75 10.20 34,300 300 0.4
29/07/2026
10.40
 491,100 10.25 10.40 10.10 3,400 21,300 -0.2
28/07/2026
10.50
 540,300 10.10 10.50 9.96 42,900 55,800 -0.1
27/07/2026
10.40
 486,900 10.75 10.75 10.25 4,100 24,000 -0.2
24/07/2026
10.80
 259,400 10.50 10.80 10.50 21,800 66,700 -0.5
23/07/2026
10.80
 366,300 10.75 10.80 10.25 56,100 31,100 0.3
22/07/2026
10.70
 329,500 10.75 10.85 10.35 21,400 50,200 -0.3
21/07/2026
10.85
 218,900 10.90 10.95 10.70 2,700 49,500 -0.5
20/07/2026
11.05
 555,800 11 11.10 10.45 0 400 0.0
17/07/2026
11.20
 177,500 11.30 11.30 11 0 54,800 -0.6
16/07/2026
11.25
 368,200 11.20 11.25 10.90 27,000 35,900 -0.1
15/07/2026
11.25
 231,100 11.20 11.30 11.05 0 12,500 -0.1
14/07/2026
11.30
 204,200 11.25 11.35 11.05 22,200 800 0.2
13/07/2026
11.20
 451,000 11.40 11.40 11.10 3,900 54,300 -0.6
10/07/2026
11.40
 277,500 11.45 11.50 11.40 12,400 8,600 0.0
09/07/2026
11.45
 276,500 11.50 11.60 11.45 22,500 15,400 0.1
08/07/2026
11.60
 318,900 11.65 11.70 11.50 47,300 5,400 0.5
07/07/2026
11.65
 225,500 11.60 11.70 11.60 300 54,500 -0.6
06/07/2026
11.60
 504,400 11.85 11.90 11.30 47,200 55,800 -0.1
03/07/2026
11.80
 277,100 12.15 12.15 11.80 1,700 14,000 -0.1
02/07/2026
11.95
 452,700 12.15 12.30 11.95 2,900 17,100 -0.2
01/07/2026
12.15
 416,700 12.05 12.25 12 46,000 3,200 0.5
30/06/2026
12
 292,000 12.30 12.30 12 0 23,500 -0.3
29/06/2026
12.30
 564,600 11.70 12.35 11.70 41,200 35,600 0.1
26/06/2026
11.70
 298,900 11.90 11.95 11.70 16,600 700 0.2
25/06/2026
11.90
 106,400 11.90 11.95 11.85 1,400 9,500 -0.1
24/06/2026
11.90
 299,900 11.85 11.90 11.65 22,200 2,600 0.2
23/06/2026
11.80
 341,600 12 12.10 11.80 9,900 13,900 0.0
22/06/2026
11.95
 309,000 12.10 12.10 11.95 28,800 2,600 0.3
19/06/2026
12.10
 227,800 12.15 12.25 12.10 13,300 10,800 0.0
18/06/2026
12.10
 223,500 12.25 12.35 12.10 700 21,100 -0.2
17/06/2026
12.30
 560,900 12.20 12.35 12.15 42,800 22,000 0.3
16/06/2026
12.10
 387,000 12.25 12.25 12.05 79,400 0 1.0
15/06/2026
12.10
 315,300 11.95 12.15 11.95 36,200 9,400 0.3
12/06/2026
11.95
 459,300 12.10 12.10 11.90 22,900 1,400 0.3
11/06/2026
11.90
 218,300 12 12.10 11.90 0 2,300 0.0
10/06/2026
12.15
 644,000 12.05 12.30 11.90 18,100 68,900 -0.6
09/06/2026
12.15
 557,600 12.20 12.20 11.90 5,800 17,100 -0.1
08/06/2026
12.20
 533,200 12.20 12.20 11.85 300 34,400 -0.4
05/06/2026
12.40
 573,100 12.15 12.40 12 15,400 100 0.2
04/06/2026
12.25
 475,700 12.25 12.25 12 12,900 0 0.2
03/06/2026
12.20
 366,300 12.30 12.30 12.10 59,300 4,500 0.7

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