CTCP Dịch vụ Trực tuyến FPT (foc)

61.30
0.10
(0.16%)
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
(2026-08-17) 		1.30 2.16% 272,200 37,000 0
60
62.50
61.30
2 tháng
(2026-07-16) 		-0.47 -0.76% 1,331,700 70,800 0
60
64.30
61.30
3 tháng
(2026-06-16) 		1.08 1.80% 1,979,700 92,700 0
58.86
65
61.30
6 tháng
(2026-03-18) 		6.10 11.01% 2,793,400 61,470 -2.0
54.45
65
61.30
12 tháng
(2025-09-19) 		5.23 9.30% 5,118,000 97,770 0.3
52.64
65
61.30
24 tháng
(2024-09-24) 		-5.91 -8.77% 12,606,201 116,793 2.5
43.44
67.41
61.30
36 tháng
(2023-10-02) 		3.02 5.16% 21,767,806 -523,222 -51.7
43.44
83.36
61.30
60 tháng
(2021-10-11) 		-17.28 -21.94% 23,405,759 -8,122 8.6
43.44
95.26
61.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/01/2023
77.15
 200 74.90 77.36 77.15 200 0 0.0
18/01/2023
74.90
 3,530 75.25 75.25 74.54 0 1,000 -0.1
17/01/2023
75.25
 100 74.90 75.25 75.25 0 0 0
16/01/2023
74.90
 900 74.90 74.90 74.90 0 0 0
13/01/2023
74.90
 2,400 74.90 74.97 74.90 0 0 0
12/01/2023
74.90
 1,100 74.90 74.90 74.90 0 0 0
11/01/2023
74.90
 3,700 74.90 74.97 74.90 3,100 0 0.3
10/01/2023
74.90
 700 74.54 74.90 74.90 0 0 0
09/01/2023
74.54
 5,400 75.25 75.88 74.54 600 0 0.1
06/01/2023
75.25
 2,000 75.95 76.02 75.25 0 600 -0.1
05/01/2023
75.95
 1,000 76.65 76.65 75.95 0 0 0
04/01/2023
76.65
 400 75.74 77.00 75.95 0 0 0
03/01/2023
75.74
 0 75.60 75.74 75.60 0 0 0
30/12/2022
75.60
 701 75.32 75.95 75.60 600 0 0.1
29/12/2022
75.32
 0 77.36 75.32 77.36 0 0 0
28/12/2022
77.36
 303 74.33 77.36 74.26 100 0 0.0
27/12/2022
74.33
 6,400 74.90 74.90 74.33 700 0 0.1
26/12/2022
74.90
 1,200 75.25 75.25 74.90 0 0 0
23/12/2022
75.25
 1,400 76.65 76.65 75.25 0 0 0
22/12/2022
76.65
 500 76.65 76.65 75.25 200 0 0.0
21/12/2022
76.65
 200 75.95 76.65 74.97 100 0 0.0
20/12/2022
75.95
 1,900 76.02 80.80 74.61 700 700 0
19/12/2022
76.02
 400 75.95 76.02 75.95 0 0 0
16/12/2022
75.95
 3,700 75.95 76.30 75.95 2,300 0 0.2
15/12/2022
75.95
 800 75.95 75.95 75.95 500 0 0.1
14/12/2022
75.95
 1,000 74.61 76.65 75.95 1,000 0 0.1
13/12/2022
74.61
 708 74.61 74.90 74.61 200 0 0.0
12/12/2022
74.61
 800 74.75 74.75 74.61 0 0 0
09/12/2022
74.75
 1,000 74.90 74.97 74.75 0 0 0
08/12/2022
74.90
 43,300 75.04 79.40 74.90 41,900 3,000 4.2
07/12/2022
75.04
 5,400 74.90 75.04 73.84 4,300 0 0.5
06/12/2022
74.90
 6,904 75.04 75.18 74.90 3,800 0 0.4
05/12/2022
75.04
 3,904 75.18 75.18 74.90 1,600 0 0.2
02/12/2022
75.18
 8,702 74.90 75.25 73.14 3,600 0 0.4
01/12/2022
74.90
 3,100 75.25 75.25 74.90 1,200 0 0.1
30/11/2022
75.25
 3,802 74.97 75.32 74.90 0 0 0
29/11/2022
74.97
 25,705 75.32 75.95 74.54 12,200 300 1.3
28/11/2022
75.32
 23,601 75.60 77.36 74.90 7,200 0 0.8
25/11/2022
75.60
 2,100 75.60 75.95 75.25 600 0 0.1
24/11/2022
75.60
 5,200 75.32 77.36 75.25 3,400 0 0.4
23/11/2022
75.32
 800 75.81 75.81 75.32 0 0 0
22/11/2022
75.81
 214 77.36 77.36 75.32 0 0 0
21/11/2022
77.36
 20,200 75.25 77.36 75.60 5,400 0 0.6
18/11/2022
75.25
 3,501 75.25 77.36 75.25 600 0 0.1
17/11/2022
75.25
 8,100 76.65 80.17 75.25 4,000 100 0.4
16/11/2022
76.65
 1,200 77.36 77.71 76.65 100 600 -0.1
15/11/2022
77.36
 4,500 78.06 90.44 77.36 3,900 100 0.4
14/11/2022
78.06
 4,800 79.11 79.11 78.06 1,300 0 0.1
11/11/2022
79.11
 300 79.61 79.61 79.11 0 0 0
10/11/2022
79.61
 5,700 79.54 79.61 78.76 3,200 0 0.4
09/11/2022
79.54
 400 79.54 79.61 79.54 100 0 0.0
08/11/2022
79.54
 300 78.06 79.82 79.47 0 0 0
07/11/2022
78.06
 100 80.87 80.87 78.06 0 0 0
04/11/2022
80.87
 2,100 80.52 80.87 80.87 1,000 0 0.1
03/11/2022
80.52
 0 80.59 80.52 80.59 0 0 0
02/11/2022
80.59
 2,100 80.24 80.66 80.45 800 1,500 -0.1
01/11/2022
80.24
 7,300 81.58 81.58 80.24 3,200 0 0.4
31/10/2022
81.58
 2,700 81.58 81.58 80.94 600 0 0.1
28/10/2022
81.58
 201 81.58 81.58 81.58 0 1 -0.0
27/10/2022
81.58
 800 81.58 81.58 80.87 400 200 0.0
26/10/2022
81.58
 200 81.58 81.58 81.51 100 0 0.0
25/10/2022
81.58
 510 81.44 81.58 81.08 300 0 0.0
24/10/2022
81.44
 3,301 81.79 81.79 81.01 2,200 0 0.3
21/10/2022
81.79
 5,500 81.72 81.79 81.29 2,304 0 0.3
20/10/2022
81.72
 15,028 81.29 83.69 81.36 13,500 0 1.6
19/10/2022
81.29
 1,500 81.58 81.58 81.29 0 0 0
18/10/2022
81.58
 100 81.08 81.58 81.58 0 0 0
17/10/2022
81.08
 601 80.87 81.08 80.94 0 0 0
14/10/2022
80.87
 100 83.69 83.69 80.87 0 100 -0.0
13/10/2022
83.69
 500 80.94 83.69 83.69 0 0 0
12/10/2022
80.94
 0 80.94 80.94 80.94 0 0 0
11/10/2022
80.94
 5,011 80.80 81.01 80.87 2,309 0 0.3
10/10/2022
80.80
 0 78.76 80.80 78.76 0 0 0
07/10/2022
78.76
 1,102 84.32 84.32 78.06 100 0 0.0
06/10/2022
84.32
 1 84.32 84.32 84.32 0 0 0
05/10/2022
84.32
 600 83.62 84.32 84.32 0 0 0
04/10/2022
83.62
 500 82.84 83.62 83.62 200 0 0.0
03/10/2022
82.84
 5,140 83.12 83.12 82.63 2,100 600 0.2
30/09/2022
83.12
 1,310 83.12 83.12 82.98 100 0 0.0
29/09/2022
83.12
 200 83.12 83.12 83.12 0 0 0
28/09/2022
83.12
 11,300 83.12 83.12 83.12 3,200 0 0.4
27/09/2022
83.12
 610 83.12 83.12 83.12 0 0 0
26/09/2022
83.12
 3,100 84.11 84.11 82.98 2,100 200 0.2
23/09/2022
84.11
 1,400 84.39 84.39 83.76 500 0 0.1
22/09/2022
84.39
 500 84.04 84.39 83.05 0 0 0
21/09/2022
84.04
 2,832 85.09 85.09 84.04 1,200 0 0.1
20/09/2022
85.09
 1,105 85.65 85.65 75.95 700 100 0.1
19/09/2022
85.65
 1,900 86.36 86.36 85.09 1,500 0 0.2
16/09/2022
86.36
 0 86.36 86.36 86.36 0 0 0
15/09/2022
86.36
 2,437 84.39 86.43 86.15 1,100 0 0.1
14/09/2022
84.39
 100 85.94 85.94 84.39 0 0 0
13/09/2022
85.94
 0 86.29 85.94 86.29 0 0 0
12/09/2022
86.29
 1,635 85.65 86.36 85.65 0 0 0
09/09/2022
85.65
 100 85.09 85.65 85.65 0 0 0
08/09/2022
85.09
 200 85.44 85.44 85.09 0 0 0
07/09/2022
85.44
 0 85.44 85.44 85.44 0 0 0
06/09/2022
85.44
 100 84.04 85.44 85.44 0 0 0
05/09/2022
84.04
 600 85.44 85.44 84.04 0 0 0
31/08/2022
85.44
 200 86.85 86.85 85.44 0 0 0
30/08/2022
86.85
 2,200 84.39 86.85 85.09 900 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |