CTCP Dịch vụ Trực tuyến FPT (foc)

65
0.40
(0.62%)
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
(2025-11-05) 		0.30 0.47% 242,100 44,100 2.8
64.10
65
65
2 tháng
(2025-10-06) 		-0.20 -0.31% 602,000 75,300 4.9
64.10
66.20
65
3 tháng
(2025-09-08) 		0.30 0.47% 811,300 66,300 4.3
64
66.20
65
6 tháng
(2025-06-09) 		-1.30 -1.97% 2,315,700 78,454 4.8
64
71.30
65
12 tháng
(2024-12-10) 		-4.73 -6.81% 6,876,988 85,636 6.4
50.26
77.91
65
24 tháng
(2023-12-18) 		7.98 14.08% 17,191,706 -513,392 -45.0
50.26
96.45
65
36 tháng
(2022-12-21) 		-23.99 -27.05% 17,927,464 -469,404 -40.3
50.26
96.45
65
60 tháng
(2020-12-31) 		-5.47 -7.80% 21,118,401 174,675 36.6
50.26
111.85
65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/11/2021
91.08
 1,302 90.77 91.08 90.85 100 0 0.0
24/11/2021
90.77
 1,309 90.92 90.92 90.69 1,000 0 0.1
23/11/2021
90.92
 2,400 90.54 90.92 90.62 0 0 0
22/11/2021
90.54
 4,300 91.08 91.31 90.54 3,000 0 0.4
19/11/2021
91.08
 3,900 91.69 91.69 91.08 1,800 0 0.2
18/11/2021
91.69
 3,100 90.69 91.69 91.08 0 0 0
17/11/2021
90.69
 3,747 90.54 90.77 90.46 400 0 0.0
16/11/2021
90.54
 15,200 90.92 91.08 90.39 9,000 0 1.1
15/11/2021
90.92
 13,500 90.54 90.92 90.39 6,000 0 0.7
12/11/2021
90.54
 10,300 90.77 91.00 90.54 5,000 0 0.6
11/11/2021
90.77
 2,600 91.46 91.84 90.77 100 0 0.0
10/11/2021
91.46
 2,800 91.84 91.84 90.69 1,300 0 0.2
09/11/2021
91.84
 4,105 90.46 91.84 90.92 3,000 100 0.3
08/11/2021
90.46
 7,900 90.69 91.38 90.39 4,000 4,500 -0.1
05/11/2021
90.69
 4,000 91.46 91.46 90.46 400 0 0.0
04/11/2021
91.46
 3,517 90.69 91.46 90.46 3,100 0 0.4
03/11/2021
90.69
 3,813 90.69 91.84 90.69 0 100 -0.0
02/11/2021
90.69
 6,100 90.69 90.69 90.62 5,000 200 0.6
01/11/2021
90.69
 6,301 90.77 91.08 90.69 2,100 800 0.2
29/10/2021
90.77
 2,901 91.54 91.54 90.77 600 0 0.1
28/10/2021
91.54
 303 90.39 91.54 90.77 0 0 0
27/10/2021
90.39
 3,800 90.69 91.84 90.31 1,000 1,500 -0.1
26/10/2021
90.69
 3,400 91.46 91.46 90.01 0 0 0
25/10/2021
91.46
 1,600 92.30 92.30 82.66 0 100 -0.0
22/10/2021
92.30
 2,500 91.77 92.30 91.84 1,000 0 0.1
21/10/2021
91.77
 5,000 92.61 93.07 91.77 900 400 0.1
20/10/2021
92.61
 1,900 92.07 92.61 91.84 1,000 0 0.1
19/10/2021
92.07
 4,100 91.84 92.91 91.84 0 0 0
18/10/2021
91.84
 7,000 90.77 92.22 91.08 0 0 0
15/10/2021
90.77
 700 90.69 90.77 90.69 300 100 0.0
14/10/2021
90.69
 5,100 90.69 91.08 90.54 3,600 0 0.4
13/10/2021
90.69
 3,900 90.69 91.15 90.69 1,000 0 0.1
12/10/2021
90.69
 3,800 91.15 91.15 90.69 0 0 0
11/10/2021
91.15
 1,400 90.08 91.77 91.15 0 0 0
08/10/2021
90.08
 17,300 90.31 91.84 90.08 9,900 0 1.2
07/10/2021
90.31
 3,002 90.46 91.08 90.31 2,200 0 0.3
06/10/2021
90.46
 1,200 91.08 91.08 89.93 0 0 0
05/10/2021
91.08
 7,500 89.78 91.08 90.31 3,000 0 0.4
04/10/2021
89.78
 3,520 91.00 91.00 88.78 0 0 0
01/10/2021
91.00
 900 91.08 91.84 91.00 300 0 0.0
30/09/2021
91.08
 5,047 91.08 91.08 91.08 2,300 0 0.3
29/09/2021
91.08
 1,300 90.77 91.31 90.77 0 0 0
28/09/2021
90.77
 5,495 91.46 91.84 90.62 3,100 0 0.4
27/09/2021
91.46
 2,201 92.61 94.06 91.46 100 0 0.0
24/09/2021
92.61
 5,600 91.84 92.61 91.08 3,000 0 0.4
23/09/2021
91.84
 2,700 91.77 91.84 91.31 700 0 0.1
22/09/2021
91.77
 14,630 92.38 92.38 90.31 6,800 100 0.8
21/09/2021
92.38
 5,440 93.37 93.37 90.69 200 0 0.0
20/09/2021
93.37
 4,002 93.60 94.14 92.84 300 100 0.0
17/09/2021
93.60
 16,113 90.01 95.52 89.55 1,400 1,100 0.0
16/09/2021
90.01
 6,803 88.02 90.01 87.79 0 500 -0.1
15/09/2021
88.02
 3,300 87.48 88.02 87.25 0 0 0
14/09/2021
87.48
 4,000 85.80 87.48 85.87 300 0 0.0
13/09/2021
85.80
 5,700 85.64 86.10 85.72 1,000 500 0.1
10/09/2021
85.64
 1,400 85.72 85.72 85.64 0 0 0
09/09/2021
85.72
 2,200 86.48 86.48 85.26 200 0 0.0
08/09/2021
86.48
 2,000 85.11 86.87 85.18 400 0 0.0
07/09/2021
85.11
 6,200 85.80 85.95 85.11 2,000 0 0.2
06/09/2021
85.80
 10,600 86.41 86.41 84.27 0 0 0
01/09/2021
86.41
 3,800 85.95 86.41 85.80 0 0 0
31/08/2021
85.95
 5,710 85.34 86.10 85.18 900 0 0.1
30/08/2021
85.34
 17,600 84.49 85.34 83.73 200 200 -0.0
27/08/2021
84.49
 4,600 83.73 84.49 83.50 1,100 100 0.1
26/08/2021
83.73
 1,201 84.11 84.11 83.73 100 0 0.0
25/08/2021
84.11
 6,300 84.42 84.42 83.12 0 0 0
24/08/2021
84.42
 2,700 84.42 84.95 83.81 0 0 0
23/08/2021
84.42
 7,404 83.04 84.57 84.42 0 0 0
20/08/2021
83.04
 15,000 84.04 85.41 83.04 200 100 0.0
19/08/2021
84.04
 4,600 83.42 84.04 83.12 0 0 0
18/08/2021
83.42
 12,600 83.42 83.81 83.27 0 300 -0.0
17/08/2021
83.42
 7,400 83.12 83.42 83.19 0 0 0
16/08/2021
83.12
 12,200 83.04 83.81 82.89 1,000 400 0.1
13/08/2021
83.04
 1,900 83.27 83.27 83.04 0 0 0
12/08/2021
83.27
 5,800 83.58 83.81 83.27 100 0 0.0
11/08/2021
83.58
 10,800 83.27 85.34 83.42 100 0 0.0
10/08/2021
83.27
 10,450 83.35 84.11 83.27 0 50 -0.0
09/08/2021
83.35
 8,500 83.27 84.11 83.35 0 800 -0.1
06/08/2021
83.27
 12,400 83.42 83.58 83.19 100 0 0.0
05/08/2021
83.42
 1,800 83.42 84.19 83.42 0 0 0
04/08/2021
83.42
 5,100 84.49 84.57 83.42 200 300 -0.0
03/08/2021
84.49
 16,100 85.11 85.18 84.19 0 3,100 -0.3
02/08/2021
85.11
 7,900 84.19 85.11 83.42 2,200 5,500 -0.4
30/07/2021
84.19
 5,400 85.26 85.26 83.88 1,500 1,200 0.0
29/07/2021
85.26
 14,800 85.03 90.31 84.19 0 100 -0.0
28/07/2021
85.03
 4,100 86.26 86.48 85.03 400 400 0.0
27/07/2021
86.26
 6,300 85.72 87.25 86.10 660 100 0.1
26/07/2021
85.72
 24,895 81.51 86.48 81.51 640 100 0.1
23/07/2021
81.51
 1,900 82.28 82.50 81.51 0 0 0
22/07/2021
82.28
 2,900 81.51 82.28 81.89 0 0 0
21/07/2021
81.51
 4,600 80.67 81.89 81.13 0 0 0
20/07/2021
80.67
 5,700 79.60 80.74 79.60 0 0 0
19/07/2021
79.60
 9,600 81.89 81.89 79.21 100 6,000 -0.6
16/07/2021
81.89
 2,200 81.13 81.89 81.13 100 0 0.0
15/07/2021
81.13
 1,500 81.82 81.82 80.90 0 0 0
14/07/2021
81.82
 6,000 81.13 81.89 80.29 0 100 -0.0
13/07/2021
81.13
 2,900 78.83 81.13 80.74 0 300 -0.0
12/07/2021
78.83
 6,500 81.13 81.13 78.83 0 300 -0.0
09/07/2021
81.13
 2,700 81.20 81.89 81.13 0 100 -0.0
08/07/2021
81.20
 2,100 81.13 82.05 81.20 0 100 -0.0
07/07/2021
81.13
 10,339 81.89 82.05 81.13 500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |