Friday, November 1, 2024 6:02:02 AM - Markets closed
VN-INDEX 1,264.48 +5.85/+0.46%
HNX-INDEX 226.36 +0.48/+0.21%
UPCOM-INDEX 92.38 -0.08/-0.09%
Fecon Corporation (FCN : HOSE)
Industrials : Heavy Construction
13.05 -0.10/-0.76%
3:05:02 PM
Closing price on 1/16/2024
14.20 +0.25/+1.79%
Open 13.75
High 14.20
Low 13.70
Volume 988,900
Split-adjusted Price 14.10

Create Alert at: 12 14 15 ...
FCN Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
1/16/2024 +0.25 / +1.79% 13.75 14.20 13.70 14.20 13.94 14.10 988,900
1/15/2024 -0.15 / -1.06% 14.30 14.30 13.95 13.95 14.11 13.85 1,177,100
1/12/2024 -0.75 / -5.05% 14.80 14.85 14.05 14.10 14.41 14.00 3,869,300
1/11/2024 +0.15 / +1.02% 14.70 14.90 14.60 14.85 14.75 14.75 1,531,200
1/10/2024 -0.05 / -0.34% 14.90 14.95 14.55 14.70 14.79 14.60 2,631,000
1/9/2024 -0.15 / -1.01% 14.95 15.00 14.70 14.75 14.81 14.65 1,477,600
1/8/2024 +0.25 / +1.71% 14.80 15.15 14.70 14.90 14.92 14.79 3,183,100
1/5/2024 +0.05 / +0.34% 14.60 14.80 14.55 14.65 14.64 14.55 1,262,400
1/4/2024 -0.20 / -1.35% 14.80 14.90 14.60 14.60 14.69 14.50 1,678,900
1/3/2024 +0.40 / +2.78% 14.30 14.95 14.25 14.80 14.74 14.70 3,385,100
1/2/2024 +0.05 / +0.35% 14.50 14.55 14.25 14.40 14.38 14.30 971,800
12/29/2023 -0.05 / -0.35% 14.50 14.55 14.35 14.35 14.42 14.25 1,243,300
12/28/2023 -0.10 / -0.69% 14.50 14.55 14.25 14.40 14.39 14.30 1,313,100
12/27/2023 0.00 / 0.00% 14.65 14.65 14.40 14.50 14.48 14.40 1,301,200
12/26/2023 +0.05 / +0.35% 14.45 14.65 14.40 14.50 14.57 14.40 1,554,700
12/25/2023 +0.25 / +1.76% 14.10 14.45 14.10 14.45 14.29 14.35 1,451,700
12/22/2023 0.00 / 0.00% 14.25 14.30 14.10 14.20 14.22 14.10 821,800
12/21/2023 +0.05 / +0.35% 14.15 14.25 14.10 14.20 14.17 14.10 682,400
12/20/2023 +0.10 / +0.71% 14.20 14.50 14.10 14.15 14.22 14.05 1,254,400
12/19/2023 +0.15 / +1.08% 14.00 14.05 13.75 14.05 13.90 13.95 1,291,000
12/18/2023 -0.30 / -2.11% 14.20 14.25 13.90 13.90 14.00 13.80 1,539,200
12/15/2023 -0.25 / -1.73% 14.45 14.60 14.10 14.20 14.39 14.10 1,271,300
12/14/2023 -0.05 / -0.34% 14.65 14.70 14.30 14.45 14.51 14.35 2,409,794
12/13/2023 -0.10 / -0.68% 14.75 15.00 14.50 14.50 14.72 14.40 3,048,988
12/12/2023 -0.10 / -0.68% 14.85 14.85 14.60 14.60 14.69 14.50 904,000
12/11/2023 +0.30 / +2.08% 14.55 14.70 14.20 14.70 14.44 14.60 1,408,500
12/8/2023 -0.30 / -2.04% 14.80 14.80 14.35 14.40 14.59 14.30 1,797,900
12/7/2023 -0.35 / -2.33% 15.10 15.15 14.40 14.70 14.68 14.60 3,363,900
12/6/2023 +0.40 / +2.73% 14.75 15.10 14.65 15.05 14.96 14.94 3,128,000
12/5/2023 -0.10 / -0.68% 14.80 14.85 14.55 14.65 14.67 14.55 2,218,400
FCN News
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
24/07 FCN: Signing an audit service agreement
Related Companies
Volume Price Change
ACS  0 6.70 0.00%
ALV  15,500 6.00 -1.64%
AMS  118,300 9.80 2.08%
ATB  0 0.70 0.00%
BAX  3,200 37.50 -1.32%
BCE  20,000 5.80 1.05%
BCO  0 11.00 0.00%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,264.48 +5.85/+0.46%
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.