CTCP Dịch vụ Trực tuyến FPT (foc)

67.90
-0.50
(-0.73%)
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
(2025-12-30) 		5 7.89% 841,800 1,100 0.1
63.10
73
68.50
2 tháng
(2025-12-01) 		3.90 6.05% 1,005,600 -900 -0.1
63.10
73
68.50
3 tháng
(2025-10-31) 		2.20 3.32% 1,295,600 51,800 3.3
63.10
73
68.50
6 tháng
(2025-08-04) 		1.10 1.63% 2,233,600 75,000 4.9
63.10
73
68.50
12 tháng
(2025-02-03) 		0.38 0.57% 6,976,705 78,661 5.9
50.26
77.91
68.50
24 tháng
(2024-02-15) 		3.41 5.25% 18,030,168 -482,792 -42.8
50.26
96.45
68.50
36 tháng
(2023-02-14) 		-18.25 -21.06% 18,828,954 -473,804 -40.8
50.26
96.45
68.50
60 tháng
(2021-02-24) 		-2.50 -3.53% 21,842,877 104,075 29.3
50.26
111.85
68.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |