CTCP FECON (fcn)

12.70
-0.45
(-3.42%)
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
(2025-03-05) 		-2.15 -14.48% 30,722,900 119,700 1.5
12.70
14.95
12.70
2 tháng
(2025-02-03) 		-2 -13.61% 72,379,200 48,600 0.3
12.70
16.20
12.70
3 tháng
(2025-01-06) 		-1.70 -11.81% 91,942,500 202,200 2.8
12.70
16.20
12.70
6 tháng
(2024-10-07) 		-0.30 -2.31% 109,604,700 -286,818 -3.5
12.30
16.20
12.70
12 tháng
(2024-04-09) 		-3.05 -19.37% 188,514,500 -1,301,318 -19.0
11.40
16.20
12.70
24 tháng
(2023-04-17) 		1.28 11.22% 961,791,000 -3,268,713 -57.0
11.02
19.26
12.70
36 tháng
(2022-04-20) 		-9.78 -43.50% 1,620,426,500 -2,882,185 -54.5
6.18
22.48
12.70
60 tháng
(2020-05-04) 		5.27 70.90% 3,110,136,330 -31,299,465 -413.3
6.18
35.11
12.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/04/2025
12.70
 1,446,800 12.45 13 12.25 124,200 3,500 1.5
03/04/2025
13.15
 2,462,500 13.50 13.80 13.15 2,000 500 0.0
02/04/2025
14.10
 531,800 14.05 14.35 13.95 11,800 300 0.2
01/04/2025
14
 1,129,600 13.95 14.10 13.70 0 500 -0.0
31/03/2025
14
 1,316,100 13.70 14 13.35 1,000 104,700 -1.4
28/03/2025
13.80
 760,300 14.15 14.15 13.80 0 2,300 -0.0
27/03/2025
14.10
 1,184,100 14.25 14.40 14.10 0 5,900 -0.1
26/03/2025
14.25
 680,100 14.30 14.45 14.20 26,600 5,400 0.3
25/03/2025
14.25
 529,000 14.35 14.45 14.15 0 0 0
24/03/2025
14.25
 590,100 14.20 14.30 14.05 0 0 0
21/03/2025
14.25
 407,100 14.40 14.50 14.25 0 0 0
20/03/2025
14.40
 882,300 14.20 14.55 14.05 90,600 5,500 1.2
19/03/2025
14.20
 626,600 14.20 14.35 14.10 2,600 1,700 0.0
18/03/2025
14.15
 616,800 14.30 14.40 14.15 0 5,500 -0.1
17/03/2025
14.20
 855,800 13.90 14.25 13.90 6,600 8,000 -0.0
14/03/2025
13.90
 1,242,500 14.20 14.20 13.90 7,200 48,600 -0.6
13/03/2025
14.05
 2,577,800 14.65 14.75 13.90 0 197,300 -2.9
12/03/2025
14.60
 1,832,700 15.10 15.10 14.60 0 2,600 -0.0
11/03/2025
14.95
 2,443,000 14.60 15.15 14.55 144,600 120,700 0.3
10/03/2025
14.75
 2,064,600 14.55 15 14.50 197,300 5,000 2.8
07/03/2025
14.50
 1,550,800 14.70 15 14.50 2,600 45,400 -0.6
06/03/2025
14.70
 3,340,100 14.90 15.05 14.40 123,700 53,700 1.0
05/03/2025
14.85
 1,652,400 15.50 15.50 14.85 0 4,000 -0.1
04/03/2025
15.40
 1,755,500 15.50 15.70 15.10 50,400 0 0.8
03/03/2025
15.55
 1,018,500 15.55 15.65 15.10 65,700 7,200 0.9
28/02/2025
15.35
 3,519,200 15.80 15.80 15.30 0 658,500 -10.2
27/02/2025
15.80
 1,354,700 15.75 15.95 15.55 0 41,800 -0.7
26/02/2025
15.75
 1,210,700 16.05 16.25 15.75 0 45,400 -0.7
25/02/2025
16
 1,896,700 15.95 16.30 15.80 117,600 46,300 1.1
24/02/2025
15.95
 1,398,300 16.40 16.40 15.75 18,700 227,900 -3.4
21/02/2025
16.20
 4,619,400 15.40 16.35 15.30 520,700 70,500 7.2
20/02/2025
15.30
 1,947,100 15.25 15.65 15.15 29,800 150,600 -1.9
19/02/2025
15.25
 2,464,700 14.95 15.45 14.90 281,500 66,500 3.3
18/02/2025
14.95
 889,500 15.10 15.15 14.90 5,300 44,600 -0.6
17/02/2025
15.05
 1,528,000 15.10 15.30 15.05 93,600 84,700 0.1
14/02/2025
15.10
 1,728,700 15.25 15.50 15.10 86,000 40,100 0.7
13/02/2025
15.10
 976,000 14.80 15.10 14.80 49,900 37,400 0.2
12/02/2025
14.90
 1,586,300 14.75 15.15 14.70 168,300 39,500 1.9
11/02/2025
14.75
 1,188,500 14.60 14.90 14.50 39,600 7,800 0.5
10/02/2025
14.60
 1,561,800 14.85 14.95 14.55 5,900 38,100 -0.5
07/02/2025
14.85
 2,428,800 15 15 14.80 2,200 105,100 -1.5
06/02/2025
14.80
 1,999,600 15.30 15.30 14.80 0 107,000 -1.6
05/02/2025
15.30
 1,429,300 15.35 15.40 15.05 0 7,900 -0.1
04/02/2025
15.35
 3,870,700 14.90 15.40 14.85 213,100 30,500 2.7
03/02/2025
14.70
 1,284,300 14.70 15.05 14.20 96,800 58,800 0.6
24/01/2025
14.75
 908,200 15 15 14.70 0 132,800 -2.0
23/01/2025
14.90
 1,208,200 14.80 15 14.70 29,000 51,700 -0.3
22/01/2025
14.80
 1,376,800 15 15.10 14.70 0 23,200 -0.3
21/01/2025
15.10
 1,576,600 15.20 15.20 14.80 468,100 13,300 6.8
20/01/2025
15.10
 2,495,200 15.45 15.50 14.95 38,800 41,700 -0.0
17/01/2025
15.45
 1,701,100 15.40 15.70 15.20 7,400 0 0.1
16/01/2025
15.40
 1,704,700 15.50 15.60 15.15 39,600 28,500 0.2
15/01/2025
15.35
 3,020,700 14.40 15.35 14.40 57,500 35,200 0.3
14/01/2025
14.35
 485,800 14.60 14.65 14.25 0 18,500 -0.3
13/01/2025
14.60
 800,900 14.10 14.70 14.05 11,600 16,600 -0.1
10/01/2025
14.25
 1,018,200 14.30 14.75 14.10 6,800 143,600 -1.9
09/01/2025
14.30
 638,900 14.15 14.30 14.05 3,200 4,800 -0.0
08/01/2025
14.15
 508,000 13.65 14.15 13.65 44,800 0 0.6
07/01/2025
13.80
 789,200 14.75 14.85 13.60 200 21,000 -0.3
06/01/2025
14.40
 1,330,800 14.45 15.30 14.25 20,500 43,000 -0.3
03/01/2025
14.45
 669,000 14.25 14.75 14.25 0 23,600 -0.3
02/01/2025
14.35
 201,800 14.45 14.55 14.30 3,200 6,000 -0.0
31/12/2024
14.60
 663,200 14.20 14.60 14.15 18,000 10,000 0.1
30/12/2024
14.55
 476,700 14.60 14.85 14.30 6,700 0 0.1
27/12/2024
14.60
 987,200 14.60 14.65 14.35 6,700 18,500 -0.2
26/12/2024
14.50
 2,443,100 13.70 14.55 13.65 10,400 64,818 -0.8
25/12/2024
13.60
 787,400 12.80 13.60 12.80 1,200 17,300 -0.2
24/12/2024
12.75
 226,100 12.95 12.95 12.75 4,100 20,000 -0.2
23/12/2024
12.95
 167,700 13 13.05 12.90 9,300 1,500 0.1
20/12/2024
12.90
 154,100 12.90 12.95 12.80 1,200 0 0.0
19/12/2024
12.90
 306,300 12.75 12.95 12.75 7,700 0 0.1
18/12/2024
12.95
 167,300 12.75 12.95 12.75 0 4,000 -0.1
17/12/2024
12.80
 113,000 12.90 12.90 12.80 2,500 0 0.0
16/12/2024
12.85
 107,400 12.75 12.90 12.75 0 0 0
13/12/2024
12.75
 250,400 12.80 12.85 12.70 0 3,300 -0.0
12/12/2024
12.80
 348,700 12.90 13 12.80 0 12,100 -0.2
11/12/2024
12.90
 362,100 12.70 13 12.65 1,000 3,300 -0.0
10/12/2024
12.65
 139,400 12.75 12.90 12.65 3,600 10,400 -0.1
09/12/2024
12.80
 181,300 12.85 12.85 12.70 3,300 0 0.0
06/12/2024
12.75
 359,300 12.80 13 12.75 1,400 0 0.0
05/12/2024
12.80
 246,700 12.50 12.80 12.45 18,900 3,500 0.2
04/12/2024
12.50
 381,900 12.65 12.90 12.50 5,100 7,500 -0.0
03/12/2024
12.50
 139,600 12.60 12.65 12.45 1,000 7,900 -0.1
02/12/2024
12.45
 307,400 12.35 12.80 12.35 7,800 24,900 -0.2
29/11/2024
12.30
 174,500 12.30 12.35 12.20 0 80,600 -1.0
28/11/2024
12.30
 154,200 12.40 12.50 12.25 0 45,000 -0.6
27/11/2024
12.40
 240,100 12.50 12.60 12.35 0 61,000 -0.8
26/11/2024
12.45
 176,100 12.60 12.65 12.40 3,700 4,800 -0.0
25/11/2024
12.55
 132,200 12.30 12.60 12.30 7,400 0 0.1
22/11/2024
12.40
 497,000 12.50 12.55 12.30 2,600 2,400 0.0
21/11/2024
12.55
 45,800 12.40 12.55 12.40 700 1,100 -0.0
20/11/2024
12.50
 102,700 12.40 12.60 12.25 3,500 5,400 -0.0
19/11/2024
12.35
 63,500 12.45 12.50 12.35 1,200 5,000 -0.0
18/11/2024
12.45
 168,800 12.50 12.60 12.40 0 35,500 -0.4
15/11/2024
12.50
 328,500 12.45 12.70 12.45 0 36,800 -0.5
14/11/2024
12.50
 184,500 12.80 12.80 12.50 0 33,400 -0.4
13/11/2024
12.80
 150,600 12.65 12.85 12.50 0 3,400 -0.0
12/11/2024
12.65
 157,100 12.85 12.90 12.65 0 0 0
11/11/2024
12.85
 139,400 12.75 12.85 12.70 0 10,000 -0.1
08/11/2024
12.75
 202,300 12.50 12.85 12.50 11,900 1,700 0.1

Chính sách bảo mật | Điều khoản sử dụng |