Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/01/2026	68.50	25,700	69.10	69.10	67.70	0	0	0
28/01/2026	68.40	31,800	68.20	70	68.20	0	0	0
27/01/2026	67.90	18,500	68	68.80	67	0	800	-0.1
26/01/2026	68	31,700	68.50	69.30	67.50	0	100	-0.0
23/01/2026	66.80	53,700	69.80	69.80	66.10	0	200	-0.0
22/01/2026	69.80	51,900	71.90	72.20	69.50	0	0	0
21/01/2026	71.50	99,600	70.80	75.30	68	0	100	-0.0
20/01/2026	71.50	74,000	73	75.30	69.60	0	400	-0.0
19/01/2026	73	137,500	71	79	71	5,000	1,800	0.2
16/01/2026	70.40	207,600	66	73.60	66	500	0	0.0
15/01/2026	66	11,500	65	66.60	65	0	0	0
14/01/2026	65	14,100	66	66	64.60	0	0	0
13/01/2026	65.60	8,200	66.80	66.80	65.20	0	0	0
12/01/2026	66.30	38,300	65.40	69	65.40	0	0	0
09/01/2026	65.10	12,800	64.20	65.30	64.20	0	0	0
08/01/2026	64.30	22,600	63.80	66	63.80	0	0	0
07/01/2026	63.60	3,900	63.60	63.90	63.50	0	0	0
06/01/2026	63.50	4,400	63.50	63.50	63.30	0	1,000	-0.1
05/01/2026	63.10	12,500	63.70	63.70	63.10	0	0	0
31/12/2025	63.60	5,200	63.50	63.90	63.50	0	0	0
30/12/2025	63.40	2,000	63.40	63.40	63.30	0	0	0
29/12/2025	63.50	4,800	63.30	63.60	63.30	0	0	0
26/12/2025	63.60	10,400	63.50	63.60	63.20	100	0	0.0
25/12/2025	63.60	3,800	64	64	63.60	500	0	0.0
24/12/2025	63.90	7,100	63.90	64.20	63.50	0	0	0
23/12/2025	63.70	8,700	63.90	64.10	63.60	0	0	0
22/12/2025	64.20	23,000	63.80	64.40	63.60	200	0	0.0
19/12/2025	64.30	1,600	64.30	64.30	64.30	0	0	0
18/12/2025	64.40	1,700	64.30	64.40	64.20	0	0	0
17/12/2025	64.30	11,000	64.20	64.30	63.60	0	3,000	-0.2
16/12/2025	64.30	2,500	64.20	64.30	64.20	0	0	0
15/12/2025	64	5,900	64	64.30	64	0	0	0
12/12/2025	64	8,700	64.50	64.60	63.60	0	0	0
11/12/2025	64.60	4,600	64.40	64.70	64.40	0	0	0
10/12/2025	64.50	3,600	64.30	64.60	64.20	200	0	0.0
09/12/2025	64.30	2,800	64.60	64.60	64	0	0	0
08/12/2025	64.50	6,500	65	65	64.50	0	0	0
05/12/2025	65	15,000	64.60	66	64.40	0	0	0
04/12/2025	64.70	13,700	64.60	64.70	64.20	0	0	0
03/12/2025	64.20	16,700	64.20	64.70	64	0	0	0
02/12/2025	64.30	2,600	64.20	64.50	64.20	0	0	0
01/12/2025	64.50	9,100	64.30	64.50	64.10	0	0	0
28/11/2025	64.40	7,100	64.70	64.70	64.30	3,400	0	0.2
27/11/2025	64.20	9,000	64.30	64.70	64.20	0	0	0
26/11/2025	64.30	19,200	64.30	64.40	64.30	14,500	0	0.9
25/11/2025	64.30	9,100	64.50	64.60	64.20	0	0	0
24/11/2025	64.50	7,200	64.50	64.80	64.50	0	0	0
21/11/2025	64.50	11,000	64.50	64.50	64.30	0	0	0
20/11/2025	64.50	12,900	64.60	64.60	64.20	1,500	0	0.1
19/11/2025	64.50	11,500	64.50	65	64.50	1,500	0	0.1
18/11/2025	64.80	8,900	64.50	64.90	64.50	3,800	500	0.2
17/11/2025	64.60	14,700	65.50	65.50	64.50	1,000	4,900	-0.3
14/11/2025	64.50	6,800	64.50	64.80	64.50	0	0	0
13/11/2025	64.70	6,500	64.60	64.70	64.20	100	0	0.0
12/11/2025	64.70	6,100	64.50	64.70	64.50	4,200	0	0.3
11/11/2025	64.10	4,600	64.20	64.30	64.10	3,000	0	0.2
10/11/2025	64.10	25,400	64.50	64.50	64	6,000	0	0.4
07/11/2025	64.40	23,400	64.60	64.70	64.40	6,200	0	0.4
06/11/2025	64.70	7,700	64.50	64.80	64.40	4,300	0	0.3
05/11/2025	64.40	8,900	64.80	64.80	64.30	0	0	0
04/11/2025	64.80	46,000	65	65.50	64	6,700	1,000	0.4
03/11/2025	65.20	27,200	66.80	66.80	65	300	0	0.0
31/10/2025	66.20	16,800	65.50	66.20	65.30	2,600	0	0.2
30/10/2025	65.90	11,400	65.90	66	65	500	0	0.0
29/10/2025	65.90	14,700	65.50	67	65.50	100	0	0.0
28/10/2025	65.20	7,100	64.60	65.50	64.60	1,000	0	0.1
27/10/2025	64.60	33,400	65	65.20	64.20	0	0	0
24/10/2025	64.80	14,100	64.60	65.30	64.60	2,000	0	0.1
23/10/2025	64.40	12,500	64.60	65.60	64.30	1,400	0	0.1
22/10/2025	64.60	6,900	64.90	64.90	64.10	0	100	-0.0
21/10/2025	64.70	15,000	64.50	64.80	64.20	1,000	0	0.1
20/10/2025	64.60	25,900	64.30	66	63.50	600	0	0.0
17/10/2025	64.40	15,700	65.10	65.10	64.30	1,000	0	0.1
16/10/2025	64.60	10,100	65.50	65.50	64.60	3,500	0	0.2
15/10/2025	65.50	10,700	65.60	65.90	65.50	6,500	0	0.4
14/10/2025	65.60	18,800	65.50	67.50	65.50	2,700	1,500	0.1
13/10/2025	65.50	20,100	65.70	65.90	65.30	2,000	100	0.1
10/10/2025	65.60	13,300	65.40	65.90	65.40	2,000	0	0.1
09/10/2025	65.80	11,100	64.90	65.80	64.90	0	0	0
08/10/2025	64.70	16,900	65.30	66	64.60	0	0	0
07/10/2025	64.60	2,700	64.60	64.60	64.60	0	0	0
06/10/2025	64.90	9,500	64.10	64.90	64.10	0	0	0
03/10/2025	64	14,500	64.20	64.80	64	200	0	0.0
02/10/2025	64.20	4,200	64.20	64.50	64.10	0	0	0
01/10/2025	64.10	10,500	64.20	64.20	64	0	3,900	-0.2
30/09/2025	64.10	14,800	64.20	64.30	64.10	0	0	0
29/09/2025	64.20	9,400	64.20	64.50	64.20	100	1,300	-0.1
26/09/2025	64.20	5,800	64.50	64.50	64.20	0	0	0
25/09/2025	64.60	6,800	64.50	64.60	64.40	100	200	-0.0
24/09/2025	64.50	6,800	64.30	65	64.10	0	400	-0.0
23/09/2025	64.30	17,000	65	65.10	64.10	200	0	0.0
22/09/2025	65.10	13,700	66	66	64.90	0	300	-0.0
19/09/2025	65.10	10,300	65.20	65.40	65.10	0	0	0
18/09/2025	65.20	3,000	66	66	65.20	100	0	0.0
17/09/2025	65.60	14,500	65.40	67	65.40	0	0	0
16/09/2025	65.40	13,000	65	65.50	65	100	0	0.0
15/09/2025	65	9,300	64.50	65	64.50	0	0	0
12/09/2025	64.50	18,000	64.80	65.50	64.40	1,000	0	0.1
11/09/2025	64.80	11,400	64.60	64.80	64	200	0	0.0
10/09/2025	64.60	1,400	64.80	64.80	64.50	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-30)	5	7.89%	841,800	1,100	0.1	63.10 73 68.50
2 tháng (2025-12-01)	3.90	6.05%	1,005,600	-900	-0.1	63.10 73 68.50
3 tháng (2025-10-31)	2.20	3.32%	1,295,600	51,800	3.3	63.10 73 68.50
6 tháng (2025-08-04)	1.10	1.63%	2,233,600	75,000	4.9	63.10 73 68.50
12 tháng (2025-02-03)	0.38	0.57%	6,976,705	78,661	5.9	50.26 77.91 68.50
24 tháng (2024-02-15)	3.41	5.25%	18,030,168	-482,792	-42.8	50.26 96.45 68.50
36 tháng (2023-02-14)	-18.25	-21.06%	18,828,954	-473,804	-40.8	50.26 96.45 68.50
60 tháng (2021-02-24)	-2.50	-3.53%	21,842,877	104,075	29.3	50.26 111.85 68.50

CTCP Dịch vụ Trực tuyến FPT (foc)

THỐNG KÊ GIAO DỊCH