CTCP Dịch vụ Trực tuyến FPT (foc)

68.40
0.20
(0.29%)
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
(2026-05-19) 		0.90 1.33% 281,900 -200 0
66.80
70.70
68.10
2 tháng
(2026-04-20) 		1.90 2.84% 435,500 -1,330 0
66
70.70
68.10
3 tháng
(2026-03-20) 		4.80 7.50% 820,500 -31,230 -2.0
63
70.70
68.10
6 tháng
(2025-12-22) 		4.60 7.17% 2,383,300 -61,930 -4.0
60.90
73
68.10
12 tháng
(2025-06-23) 		3.80 5.85% 4,549,100 3,670 0.5
60.90
73
68.10
24 tháng
(2024-06-28) 		-13.17 -16.07% 14,656,200 24,083 2.4
50.26
81.97
68.10
36 tháng
(2023-07-04) 		-3.60 -4.98% 19,947,806 -627,322 -52.6
50.26
96.45
68.10
60 tháng
(2021-07-14) 		-13.02 -15.91% 21,860,672 -75,172 11.8
50.26
110.21
68.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2022
94.38
 201 94.38 94.38 94.38 0 1 -0.0
27/10/2022
94.38
 800 94.38 94.38 93.57 400 200 0.0
26/10/2022
94.38
 200 94.38 94.38 94.30 100 0 0.0
25/10/2022
94.38
 510 94.22 94.38 93.81 300 0 0.0
24/10/2022
94.22
 3,301 94.63 94.63 93.73 2,200 0 0.3
21/10/2022
94.63
 5,500 94.54 94.63 94.06 2,304 0 0.3
20/10/2022
94.54
 15,028 94.06 96.82 94.14 13,500 0 1.6
19/10/2022
94.06
 1,500 94.38 94.38 94.06 0 0 0
18/10/2022
94.38
 100 93.81 94.38 94.38 0 0 0
17/10/2022
93.81
 601 93.57 93.81 93.65 0 0 0
14/10/2022
93.57
 100 96.82 96.82 93.57 0 100 -0.0
13/10/2022
96.82
 500 93.65 96.82 96.82 0 0 0
12/10/2022
93.65
 0 93.65 93.65 93.65 0 0 0
11/10/2022
93.65
 5,011 93.49 93.73 93.57 2,309 0 0.3
10/10/2022
93.49
 0 91.13 93.49 91.13 0 0 0
07/10/2022
91.13
 1,102 97.56 97.56 90.31 100 0 0.0
06/10/2022
97.56
 1 97.56 97.56 97.56 0 0 0
05/10/2022
97.56
 600 96.74 97.56 97.56 0 0 0
04/10/2022
96.74
 500 95.85 96.74 96.74 200 0 0.0
03/10/2022
95.85
 5,140 96.17 96.17 95.60 2,100 600 0.2
30/09/2022
96.17
 1,310 96.17 96.17 96.01 100 0 0.0
29/09/2022
96.17
 200 96.17 96.17 96.17 0 0 0
28/09/2022
96.17
 11,300 96.17 96.17 96.17 3,200 0 0.4
27/09/2022
96.17
 610 96.17 96.17 96.17 0 0 0
26/09/2022
96.17
 3,100 97.31 97.31 96.01 2,100 200 0.2
23/09/2022
97.31
 1,400 97.64 97.64 96.90 500 0 0.1
22/09/2022
97.64
 500 97.23 97.64 96.09 0 0 0
21/09/2022
97.23
 2,832 98.45 98.45 97.23 1,200 0 0.1
20/09/2022
98.45
 1,105 99.10 99.10 87.87 700 100 0.1
19/09/2022
99.10
 1,900 99.91 99.91 98.45 1,500 0 0.2
16/09/2022
99.91
 0 99.91 99.91 99.91 0 0 0
15/09/2022
99.91
 2,437 97.64 100.00 99.67 1,100 0 0.1
14/09/2022
97.64
 100 99.43 99.43 97.64 0 0 0
13/09/2022
99.43
 0 99.83 99.43 99.83 0 0 0
12/09/2022
99.83
 1,635 99.10 99.91 99.10 0 0 0
09/09/2022
99.10
 100 98.45 99.10 99.10 0 0 0
08/09/2022
98.45
 200 98.86 98.86 98.45 0 0 0
07/09/2022
98.86
 0 98.86 98.86 98.86 0 0 0
06/09/2022
98.86
 100 97.23 98.86 98.86 0 0 0
05/09/2022
97.23
 600 98.86 98.86 97.23 0 0 0
31/08/2022
98.86
 200 100.48 100.48 98.86 0 0 0
30/08/2022
100.48
 2,200 97.64 100.48 98.45 900 0 0.1
29/08/2022
97.64
 2,000 97.64 97.64 96.82 1,200 300 0.1
26/08/2022
97.64
 1,000 97.64 97.64 97.39 500 100 0.0
25/08/2022
97.64
 6,600 97.72 97.72 97.64 5,600 0 0.7
24/08/2022
97.72
 1,900 97.64 98.04 96.82 1,000 0 0.1
23/08/2022
97.64
 1,500 97.64 97.64 97.64 0 0 0
22/08/2022
97.64
 300 98.04 98.04 97.64 300 0 0.0
19/08/2022
98.04
 900 98.04 98.04 97.31 0 100 -0.0
18/08/2022
98.04
 1,684 97.64 98.04 97.64 1,300 0 0.2
17/08/2022
97.64
 5,000 97.72 98.04 97.47 4,100 400 0.4
16/08/2022
97.72
 4,700 98.45 98.45 97.64 4,000 0 0.5
15/08/2022
98.45
 100 97.23 98.45 98.45 0 0 0
12/08/2022
97.23
 104 97.64 97.64 97.23 0 0 0
11/08/2022
97.64
 976 97.64 97.64 97.64 500 0 0.1
10/08/2022
97.64
 0 97.64 97.64 97.64 0 0 0
09/08/2022
97.64
 100 97.64 97.64 97.64 0 0 0
08/08/2022
97.64
 600 97.64 97.64 97.64 200 0 0.0
05/08/2022
97.64
 300 97.39 97.64 97.64 200 0 0.0
04/08/2022
97.39
 300 97.47 97.64 97.39 0 0 0
03/08/2022
97.47
 2,500 97.23 97.47 97.23 1,500 0 0.2
02/08/2022
97.23
 300 97.64 97.64 97.23 100 0 0.0
01/08/2022
97.64
 1,200 98.86 98.86 96.82 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |