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) 		-3.40 -4.98% 402,500 -27,700 -1.8
60.90
68.30
65.40
2 tháng
(2026-01-16) 		-5.50 -7.81% 1,341,900 -30,500 -2.0
60.90
73
65.40
3 tháng
(2025-12-17) 		0.60 0.93% 1,549,500 -33,700 -2.2
60.90
73
65.40
6 tháng
(2025-09-18) 		-0.30 -0.46% 2,317,900 36,400 2.3
60.90
73
65.40
12 tháng
(2025-03-24) 		1.30 2.05% 6,900,300 53,523 3.8
50.26
77.91
65.40
24 tháng
(2024-03-27) 		-2.33 -3.47% 18,563,843 -516,392 -45.1
50.26
96.45
65.40
36 tháng
(2023-04-03) 		-21.35 -24.75% 19,433,710 -506,693 -43.0
50.26
96.45
65.40
60 tháng
(2021-04-12) 		-37.43 -36.58% 21,826,381 40,945 23.2
50.26
110.21
65.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/01/2022
93.76
 1,200 93.68 93.76 93.22 200 0 0.0
18/01/2022
93.68
 700 93.53 93.68 93.60 0 0 0
17/01/2022
93.53
 4,972 92.99 94.90 92.91 600 500 0.0
14/01/2022
92.99
 400 92.76 92.99 92.68 100 0 0.0
13/01/2022
92.76
 700 92.68 92.76 92.61 100 0 0.0
12/01/2022
92.68
 2,241 91.84 92.68 92.22 100 500 -0.0
11/01/2022
91.84
 2,790 91.77 92.30 91.61 400 0 0.0
10/01/2022
91.77
 5,202 92.07 92.22 91.77 2,600 3,000 -0.0
07/01/2022
92.07
 341 91.08 92.07 91.23 0 0 0
06/01/2022
91.08
 1,420 91.92 91.92 91.08 500 0 0.1
05/01/2022
91.92
 1,200 90.62 91.92 91.84 500 0 0.1
04/01/2022
90.62
 3,301 90.39 90.62 90.46 1,200 1,200 -0.0
31/12/2021
90.39
 200 91.84 91.84 90.39 0 0 0
30/12/2021
91.84
 200 91.08 91.84 91.08 0 0 0
29/12/2021
91.08
 400 91.08 91.84 90.54 200 0 0.0
28/12/2021
91.08
 704 91.08 91.08 90.92 0 0 0
27/12/2021
91.08
 520 91.46 91.46 91.08 300 0 0.0
24/12/2021
91.46
 225 91.08 92.61 91.46 0 0 0
23/12/2021
91.08
 1,337 91.84 91.84 91.08 0 0 0
22/12/2021
91.84
 1,024 91.84 91.84 90.31 300 0 0.0
21/12/2021
91.84
 810 90.77 91.84 91.84 0 0 0
20/12/2021
90.77
 3,602 91.00 91.61 90.77 1,800 0 0.2
17/12/2021
91.00
 1,900 91.08 91.08 90.46 200 0 0.0
16/12/2021
91.08
 5,000 93.07 93.07 90.69 2,100 2,500 -0.0
15/12/2021
93.07
 2,000 93.30 93.30 91.84 1,400 0 0.2
14/12/2021
93.30
 1,501 91.46 93.30 92.91 900 0 0.1
13/12/2021
91.46
 2,300 91.84 92.99 91.46 1,100 0 0.1
10/12/2021
91.84
 600 90.39 91.84 91.08 0 0 0
09/12/2021
90.39
 2,500 91.84 92.30 90.39 0 700 -0.1
08/12/2021
91.84
 800 92.00 92.99 91.84 200 0 0.0
07/12/2021
92.00
 7 90.92 92.00 92.00 0 0 0
06/12/2021
90.92
 5,914 91.92 93.37 90.92 0 100 -0.0
03/12/2021
91.92
 3,121 91.84 92.61 91.84 0 0 0
02/12/2021
91.84
 4,010 91.54 91.84 91.54 600 0 0.1
01/12/2021
91.54
 1,600 90.69 91.54 90.69 0 0 0
30/11/2021
90.69
 4,200 90.39 90.69 90.54 0 1,500 -0.2
29/11/2021
90.39
 1,300 90.77 90.77 90.31 0 0 0
26/11/2021
90.77
 1,900 91.08 91.08 90.77 1,500 0 0.2
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

Chính sách bảo mật | Điều khoản sử dụng |