Monday, November 25, 2024 9:25:34 PM - Markets closed
VN-INDEX 1,234.70 +6.60/+0.54%
HNX-INDEX 222.25 +0.96/+0.43%
UPCOM-INDEX 91.82 +0.12/+0.13%
Fecon Corporation (FCN : HOSE)
Industrials : Heavy Construction
12.55 +0.15/+1.21%
3:05:01 PM
Closing price on 4/7/2021
14.65 +0.30/+2.09%
Open 14.40
High 14.70
Low 14.40
Volume 2,117,900
Split-adjusted Price 14.05

Create Alert at: 11 13 14 ...
FCN Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
4/7/2021 +0.30 / +2.09% 14.40 14.70 14.40 14.65 14.59 14.05 2,117,900
4/6/2021 0.00 / 0.00% 14.30 14.65 14.30 14.35 14.41 13.76 3,929,800
4/5/2021 -0.25 / -1.71% 14.65 14.65 14.25 14.35 14.42 13.76 2,730,100
4/2/2021 -0.10 / -0.68% 14.70 15.00 14.55 14.60 14.71 14.00 1,951,200
4/1/2021 0.00 / 0.00% 14.70 14.80 14.50 14.70 14.63 14.10 1,813,900
3/31/2021 +0.15 / +1.03% 14.65 15.15 14.50 14.70 14.83 14.10 3,688,000
3/30/2021 +0.10 / +0.69% 14.50 14.70 14.35 14.55 14.55 13.95 2,662,000
3/29/2021 +0.45 / +3.21% 14.20 14.45 13.90 14.45 14.24 13.86 2,434,600
3/26/2021 -0.10 / -0.71% 14.10 14.10 13.40 14.00 13.81 13.43 3,627,400
3/25/2021 +0.05 / +0.36% 14.20 14.35 13.95 14.10 14.14 13.52 1,941,600
3/24/2021 -0.40 / -2.77% 14.30 14.50 14.00 14.05 14.27 13.47 2,797,700
3/23/2021 -0.30 / -2.03% 14.70 14.90 14.30 14.45 14.56 13.86 2,857,400
3/22/2021 +0.35 / +2.43% 14.55 15.00 14.50 14.75 14.73 14.15 3,125,500
3/19/2021 -0.25 / -1.71% 14.50 14.80 14.25 14.40 14.52 13.81 3,067,000
3/18/2021 -0.30 / -2.01% 15.10 15.20 14.65 14.65 14.84 14.05 3,126,700
3/17/2021 -0.25 / -1.64% 15.30 15.35 14.80 14.95 15.03 14.34 2,812,600
3/16/2021 +0.45 / +3.05% 14.80 15.35 14.65 15.20 14.99 14.58 6,468,200
3/15/2021 +0.05 / +0.34% 14.70 14.80 14.55 14.75 14.67 14.15 3,074,200
3/12/2021 +0.05 / +0.34% 14.65 15.00 14.55 14.70 14.78 14.10 5,317,300
3/11/2021 +0.25 / +1.74% 14.55 14.70 14.30 14.65 14.50 14.05 5,067,500
3/10/2021 -0.30 / -2.04% 14.70 14.70 14.30 14.40 14.47 13.81 4,036,750
3/9/2021 +0.35 / +2.44% 14.35 15.10 14.20 14.70 14.70 14.10 6,308,500
3/8/2021 +0.90 / +6.69% 13.75 14.35 13.60 14.35 14.35 13.76 9,857,600
3/5/2021 +0.30 / +2.28% 12.95 13.45 12.80 13.45 13.10 12.90 2,726,100
3/4/2021 -0.45 / -3.31% 13.60 13.65 12.85 13.15 13.30 12.61 2,877,900
3/3/2021 +0.40 / +3.03% 13.30 13.75 13.30 13.60 13.57 13.04 5,022,500
3/2/2021 +0.30 / +2.33% 13.30 13.30 12.80 13.20 13.03 12.66 3,312,400
3/1/2021 +0.80 / +6.61% 12.30 12.90 12.20 12.90 12.60 12.37 2,549,500
2/26/2021 -0.05 / -0.41% 11.80 12.25 11.80 12.10 12.04 11.60 1,431,400
2/25/2021 +0.05 / +0.41% 12.10 12.30 11.80 12.15 12.05 11.65 1,480,500
FCN News
19/11 FCN: Registration on the HNX corporate bonds trading system
25/10 FCN: Report on change of ownership of major shareholders - HDCapital
23/10 FCN: Plan for bond public offering
26/08 FCN: Decision on tax penalty
01/08 FCN: Thông báo giao dịch cổ phiếu của người nội bộ Trần TrọngThắng
Related Companies
Volume Price Change
ACS  100 9.60 14.29%
ALV  2,300 5.70 0.00%
AMS  4,700 9.40 0.00%
ATB  0 0.60 0.00%
BAX  700 37.10 -5.84%
BCE  64,600 6.80 0.15%
BCO  0 11.00 0.00%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,234.70 +6.60/+0.54%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.