CTCP Dịch vụ Trực tuyến FPT (foc)

67.90
-0.50
(-0.73%)
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
(2025-12-30) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/06/2022
97.64
 2,005 98.04 98.04 97.64 1,000 0 0.1
17/06/2022
98.04
 5,405 98.86 98.86 97.64 3,200 0 0.4
16/06/2022
98.86
 311 98.86 98.86 98.86 0 0 0
15/06/2022
98.86
 6,609 99.10 99.26 98.86 5,200 0 0.6
14/06/2022
99.10
 6,500 100.16 100.16 97.64 4,400 0 0.5
13/06/2022
100.16
 4,155 104.15 104.15 100.00 2,100 0 0.3
10/06/2022: Cổ tức tiền mặt tỉ lệ: 80%
10/06/2022
104.15
 11,400 103.17 104.72 102.52 8,000 0 1.0
09/06/2022
103.17
 32,900 105.01 106.00 103.17 15,700 0 2.2
08/06/2022
105.01
 37,545 105.85 106.61 105.01 15,800 0 2.2
07/06/2022
105.85
 6,866 106.15 107.15 104.85 0 0 0
06/06/2022
106.15
 29,724 105.24 107.53 105.24 10,600 0 1.5
03/06/2022
105.24
 1,800 105.69 105.69 105.24 100 0 0.0
02/06/2022
105.69
 1,930 105.62 105.69 105.62 100 0 0.0
01/06/2022
105.62
 8,200 104.85 105.85 105.62 5,100 0 0.7
31/05/2022
104.85
 2,203 105.47 105.92 104.78 100 0 0.0
30/05/2022
105.47
 1,202 105.62 106.38 105.47 0 0 0
27/05/2022
105.62
 14,200 104.16 106.15 104.85 10,800 6,100 0.6
26/05/2022
104.16
 9,700 102.17 105.08 104.09 6,800 0 0.9
25/05/2022
102.17
 601 100.18 102.17 101.03 100 0 0.0
24/05/2022
100.18
 600 104.24 104.24 99.88 0 0 0
23/05/2022
104.24
 3,715 105.62 105.62 104.09 2,000 0 0.3
20/05/2022
105.62
 6,605 99.27 105.62 101.03 1,200 0 0.2
19/05/2022
99.27
 600 99.04 99.27 99.19 200 0 0.0
18/05/2022
99.04
 2,110 98.96 99.50 98.96 1,400 400 0.1
17/05/2022
98.96
 3,601 98.96 99.50 98.96 2,700 0 0.3
16/05/2022
98.96
 3,300 99.50 99.50 98.96 2,000 0 0.3
13/05/2022
99.50
 865 100.80 100.80 98.73 100 100 -0.0
12/05/2022
100.80
 100 100.72 100.80 100.80 100 0 0.0
11/05/2022
100.72
 1,605 99.50 101.79 100.72 1,400 0 0.2
10/05/2022
99.50
 7,300 101.03 101.03 93.37 0 6,900 -0.9
09/05/2022
101.03
 1,330 105.31 105.31 101.03 0 200 -0.0
06/05/2022
105.31
 1,000 105.31 105.31 105.31 0 0 0
05/05/2022
105.31
 206 105.08 105.31 105.24 100 0 0.0
04/05/2022
105.08
 7,200 104.09 107.07 105.08 3,600 6,700 -0.4
29/04/2022
104.09
 2,904 103.55 106.00 103.48 1,600 1,700 -0.0
28/04/2022
103.55
 1,200 106.38 106.38 91.92 0 100 -0.0
27/04/2022
106.38
 400 103.32 106.38 99.50 0 0 0
26/04/2022
103.32
 2,402 104.47 104.47 89.62 0 100 -0.0
25/04/2022
104.47
 402 104.47 104.47 104.47 200 0 0.0
22/04/2022
104.47
 700 105.62 105.77 104.47 0 0 0
21/04/2022
105.62
 1,800 106.38 106.38 105.62 0 200 -0.0
20/04/2022
106.38
 1,700 106.38 106.46 106.38 1,200 0 0.2
19/04/2022
106.38
 1,900 105.01 107.84 105.01 0 0 0
18/04/2022
105.01
 2,100 106.00 106.00 104.78 1,200 0 0.2
15/04/2022
106.00
 1,100 106.00 106.38 106.00 0 0 0
14/04/2022
106.00
 2,500 105.62 106.00 105.62 1,300 500 0.1
13/04/2022
105.62
 1,929 107.15 107.15 104.55 100 1,100 -0.1
12/04/2022
107.15
 1,700 109.45 109.45 106.38 100 0 0.0
08/04/2022
109.45
 1,500 107.15 109.45 108.99 0 0 0
07/04/2022
107.15
 2,005 107.38 107.91 106.46 0 1,400 -0.2
06/04/2022
107.38
 3,405 109.06 109.06 107.38 2,300 0 0.3
05/04/2022
109.06
 10,200 105.47 110.06 107.15 5,600 100 0.8
04/04/2022
105.47
 1,605 108.68 108.83 94.90 600 200 0.1
01/04/2022
108.68
 3,600 108.60 108.68 108.60 2,900 0 0.4
31/03/2022
108.60
 800 108.68 109.45 108.53 0 0 0
30/03/2022
108.68
 3,305 107.91 108.68 107.91 1,900 0 0.3
29/03/2022
107.91
 1,400 107.91 107.91 107.15 500 0 0.1
28/03/2022
107.91
 1,800 106.46 107.91 106.46 500 0 0.1
25/03/2022
106.46
 2,825 106.46 107.23 106.38 1,200 0 0.2
24/03/2022
106.46
 910 107.15 110.21 106.38 200 0 0.0
23/03/2022
107.15
 3,700 107.15 107.91 104.09 1,900 0 0.3
22/03/2022
107.15
 900 107.53 107.53 107.15 0 0 0
21/03/2022
107.53
 4,501 109.45 109.45 107.23 1,600 0 0.2
18/03/2022
109.45
 5,500 110.21 110.98 107.15 4,300 100 0.6
17/03/2022
110.21
 2,320 110.13 110.98 107.15 700 0 0.1
16/03/2022
110.13
 12,674 107.15 110.98 106.00 3,700 0 0.5
15/03/2022
107.15
 6,723 103.48 107.15 103.32 800 1,000 -0.0
14/03/2022
103.48
 1,700 103.71 104.01 103.32 400 100 0.0
11/03/2022
103.71
 230 104.09 104.09 103.40 0 0 0
10/03/2022
104.09
 6,810 102.56 104.09 102.94 3,800 0 0.5
09/03/2022
102.56
 1,500 101.72 102.56 99.73 500 0 0.1
08/03/2022
101.72
 2,200 102.71 103.32 101.49 1,300 1,100 0.0
07/03/2022
102.71
 0 102.86 102.71 102.71 0 0 0
04/03/2022
102.86
 2,200 102.17 102.94 101.03 200 800 -0.1
03/03/2022
102.17
 4,408 101.03 102.17 101.10 3,600 0 0.5
02/03/2022
101.03
 1,500 100.34 101.79 100.64 1,100 0 0.1
01/03/2022
100.34
 2,300 101.03 101.03 100.34 1,700 0 0.2
28/02/2022
101.03
 1,808 99.57 101.03 101.03 1,200 0 0.2
25/02/2022
99.57
 6,213 99.50 99.73 99.50 5,500 800 0.6
24/02/2022
99.50
 6,800 101.03 101.03 99.50 4,300 0 0.6
23/02/2022
101.03
 1,300 100.64 101.41 101.03 1,000 0 0.1
22/02/2022
100.64
 8,860 99.50 100.95 99.50 7,200 4,900 0.3
21/02/2022
99.50
 5,800 100.26 100.26 99.50 2,500 0 0.3
18/02/2022
100.26
 3,700 101.26 101.26 97.28 2,700 3,000 -0.0
17/02/2022
101.26
 5,300 99.88 101.33 100.26 1,200 4,300 -0.4
16/02/2022
99.88
 13,405 100.64 101.41 99.50 10,100 8,100 0.3
15/02/2022
100.64
 6,115 99.50 100.95 100.26 3,500 5,000 -0.2
14/02/2022
99.50
 6,400 99.11 99.50 99.50 5,500 0 0.7
11/02/2022
99.11
 4,400 100.57 100.57 97.20 2,500 0 0.3
10/02/2022
100.57
 11,900 103.32 104.09 100.26 4,700 800 0.5
09/02/2022
103.32
 11,715 106.38 106.38 102.56 6,500 400 0.8
08/02/2022
106.38
 8,510 103.32 106.69 104.78 2,100 500 0.2
07/02/2022
103.32
 9,710 103.25 103.40 101.41 2,200 200 0.3
28/01/2022
103.25
 9,714 99.11 103.25 99.50 7,100 300 0.9
27/01/2022
99.11
 4,821 97.96 99.57 99.11 2,200 0 0.3
26/01/2022
97.96
 1,200 96.43 98.65 97.96 400 0 0.1
25/01/2022
96.43
 4,250 94.21 96.43 94.14 400 0 0.0
24/01/2022
94.21
 8,448 95.59 95.59 94.14 6,000 4,000 0.2
21/01/2022
95.59
 1,400 94.14 95.59 93.91 0 0 0
20/01/2022
94.14
 600 93.76 94.14 94.14 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |