CTCP Dịch vụ Trực tuyến FPT (foc)

64.10
-0.60
(-0.93%)
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
(2026-02-23) 		-2.90 -4.25% 412,200 -27,700 -1.8
60.90
68.30
64.10
2 tháng
(2026-01-19) 		-7.60 -10.41% 1,144,000 -31,000 -2.1
60.90
73
64.10
3 tháng
(2025-12-18) 		1 1.55% 1,548,200 -30,700 -2.0
60.90
73
64.10
6 tháng
(2025-09-19) 		0.30 0.46% 2,324,600 36,300 2.3
60.90
73
64.10
12 tháng
(2025-03-24) 		1.80 2.83% 6,910,000 53,523 3.8
50.26
77.91
64.10
24 tháng
(2024-03-28) 		-1.92 -2.85% 18,568,043 -514,392 -44.9
50.26
96.45
64.10
36 tháng
(2023-04-03) 		-20.85 -24.17% 19,443,410 -506,693 -43.0
50.26
96.45
64.10
60 tháng
(2021-04-13) 		-37.08 -36.18% 21,700,391 38,045 22.8
50.26
110.21
64.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/07/2022
98.86
 0 98.45 98.86 98.86 0 0 0
28/07/2022
98.45
 3,300 97.07 99.26 97.64 2,900 0 0.4
27/07/2022
97.07
 0 96.82 97.07 97.07 0 0 0
26/07/2022
96.82
 1,300 97.56 97.56 96.82 900 0 0.1
25/07/2022
97.56
 60 97.56 97.56 97.56 0 0 0
22/07/2022
97.56
 0 97.80 97.56 97.56 0 0 0
21/07/2022
97.80
 400 98.04 98.04 96.99 0 0 0
20/07/2022
98.04
 3,300 97.64 98.45 97.64 2,400 0 0.3
19/07/2022
97.64
 700 96.82 97.64 95.60 400 0 0.0
18/07/2022
96.82
 3,200 96.82 97.64 96.50 3,100 0 0.4
15/07/2022
96.82
 400 96.82 96.82 96.82 400 0 0.0
14/07/2022
96.82
 100 95.28 96.82 96.82 0 0 0
13/07/2022
95.28
 800 93.73 95.28 95.20 0 0 0
12/07/2022
93.73
 200 99.26 99.26 92.84 0 0 0
11/07/2022
99.26
 600 99.26 99.26 97.56 500 0 0.1
08/07/2022
99.26
 8,300 98.45 99.67 99.26 8,300 0 1.0
07/07/2022
98.45
 4,115 100.08 100.08 86.90 3,200 100 0.4
06/07/2022
100.08
 2,500 99.26 100.08 84.46 2,100 100 0.2
05/07/2022
99.26
 5,200 99.35 99.35 99.26 5,000 0 0.6
04/07/2022
99.35
 1,900 99.26 99.67 99.26 1,000 0 0.1
01/07/2022
99.26
 1,600 100.16 100.16 99.26 1,600 0 0.2
30/06/2022
100.16
 31 100.16 100.16 100.16 0 0 0
29/06/2022
100.16
 1,800 99.18 100.16 99.59 1,800 0 0.2
28/06/2022
99.18
 0 99.35 99.18 99.18 0 0 0
27/06/2022
99.35
 1,100 96.82 99.35 98.86 900 500 0.0
24/06/2022
96.82
 6,500 98.45 101.70 96.82 6,300 100 0.8
23/06/2022
98.45
 1,400 96.90 98.45 96.82 900 0 0.1
22/06/2022
96.90
 7,500 96.82 97.56 96.82 6,900 0 0.8
21/06/2022
96.82
 8,100 97.64 98.69 96.82 7,500 0 0.9
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

Chính sách bảo mật | Điều khoản sử dụng |