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)
29/08/2022
84.39
 2,000 84.39 84.39 83.69 1,200 300 0.1
26/08/2022
84.39
 1,000 84.39 84.39 84.18 500 100 0.0
25/08/2022
84.39
 6,600 84.46 84.46 84.39 5,600 0 0.7
24/08/2022
84.46
 1,900 84.39 84.74 83.69 1,000 0 0.1
23/08/2022
84.39
 1,500 84.39 84.39 84.39 0 0 0
22/08/2022
84.39
 300 84.74 84.74 84.39 300 0 0.0
19/08/2022
84.74
 900 84.74 84.74 84.11 0 100 -0.0
18/08/2022
84.74
 1,684 84.39 84.74 84.39 1,300 0 0.2
17/08/2022
84.39
 5,000 84.46 84.74 84.25 4,100 400 0.4
16/08/2022
84.46
 4,700 85.09 85.09 84.39 4,000 0 0.5
15/08/2022
85.09
 100 84.04 85.09 85.09 0 0 0
12/08/2022
84.04
 104 84.39 84.39 84.04 0 0 0
11/08/2022
84.39
 976 84.39 84.39 84.39 500 0 0.1
10/08/2022
84.39
 0 84.39 84.39 84.39 0 0 0
09/08/2022
84.39
 100 84.39 84.39 84.39 0 0 0
08/08/2022
84.39
 600 84.39 84.39 84.39 200 0 0.0
05/08/2022
84.39
 300 84.18 84.39 84.39 200 0 0.0
04/08/2022
84.18
 300 84.25 84.39 84.18 0 0 0
03/08/2022
84.25
 2,500 84.04 84.25 84.04 1,500 0 0.2
02/08/2022
84.04
 300 84.39 84.39 84.04 100 0 0.0
01/08/2022
84.39
 1,200 85.44 85.44 83.69 0 0 0
29/07/2022
85.44
 0 85.09 85.44 85.44 0 0 0
28/07/2022
85.09
 3,300 83.90 85.80 84.39 2,900 0 0.4
27/07/2022
83.90
 0 83.69 83.90 83.90 0 0 0
26/07/2022
83.69
 1,300 84.32 84.32 83.69 900 0 0.1
25/07/2022
84.32
 60 84.32 84.32 84.32 0 0 0
22/07/2022
84.32
 0 84.53 84.32 84.32 0 0 0
21/07/2022
84.53
 400 84.74 84.74 83.83 0 0 0
20/07/2022
84.74
 3,300 84.39 85.09 84.39 2,400 0 0.3
19/07/2022
84.39
 700 83.69 84.39 82.63 400 0 0.0
18/07/2022
83.69
 3,200 83.69 84.39 83.40 3,100 0 0.4
15/07/2022
83.69
 400 83.69 83.69 83.69 400 0 0.0
14/07/2022
83.69
 100 82.35 83.69 83.69 0 0 0
13/07/2022
82.35
 800 81.01 82.35 82.28 0 0 0
12/07/2022
81.01
 200 85.80 85.80 80.24 0 0 0
11/07/2022
85.80
 600 85.80 85.80 84.32 500 0 0.1
08/07/2022
85.80
 8,300 85.09 86.15 85.80 8,300 0 1.0
07/07/2022
85.09
 4,115 86.50 86.50 75.11 3,200 100 0.4
06/07/2022
86.50
 2,500 85.80 86.50 73.00 2,100 100 0.2
05/07/2022
85.80
 5,200 85.87 85.87 85.80 5,000 0 0.6
04/07/2022
85.87
 1,900 85.80 86.15 85.80 1,000 0 0.1
01/07/2022
85.80
 1,600 86.57 86.57 85.80 1,600 0 0.2
30/06/2022
86.57
 31 86.57 86.57 86.57 0 0 0
29/06/2022
86.57
 1,800 85.72 86.57 86.08 1,800 0 0.2
28/06/2022
85.72
 0 85.87 85.72 85.72 0 0 0
27/06/2022
85.87
 1,100 83.69 85.87 85.44 900 500 0.0
24/06/2022
83.69
 6,500 85.09 87.90 83.69 6,300 100 0.8
23/06/2022
85.09
 1,400 83.76 85.09 83.69 900 0 0.1
22/06/2022
83.76
 7,500 83.69 84.32 83.69 6,900 0 0.8
21/06/2022
83.69
 8,100 84.39 85.30 83.69 7,500 0 0.9
20/06/2022
84.39
 2,005 84.74 84.74 84.39 1,000 0 0.1
17/06/2022
84.74
 5,405 85.44 85.44 84.39 3,200 0 0.4
16/06/2022
85.44
 311 85.44 85.44 85.44 0 0 0
15/06/2022
85.44
 6,609 85.65 85.80 85.44 5,200 0 0.6
14/06/2022
85.65
 6,500 86.57 86.57 84.39 4,400 0 0.5
13/06/2022
86.57
 4,155 90.01 90.01 86.43 2,100 0 0.3
10/06/2022: Cổ tức tiền mặt tỉ lệ: 80%
10/06/2022
90.01
 11,400 89.17 90.51 88.61 8,000 0 1.0
09/06/2022
89.17
 32,900 90.76 91.62 89.17 15,700 0 2.2
08/06/2022
90.76
 37,545 91.49 92.15 90.76 15,800 0 2.2
07/06/2022
91.49
 6,866 91.75 92.61 90.63 0 0 0
06/06/2022
91.75
 29,724 90.96 92.94 90.96 10,600 0 1.5
03/06/2022
90.96
 1,800 91.35 91.35 90.96 100 0 0.0
02/06/2022
91.35
 1,930 91.29 91.35 91.29 100 0 0.0
01/06/2022
91.29
 8,200 90.63 91.49 91.29 5,100 0 0.7
31/05/2022
90.63
 2,203 91.16 91.55 90.56 100 0 0.0
30/05/2022
91.16
 1,202 91.29 91.95 91.16 0 0 0
27/05/2022
91.29
 14,200 90.03 91.75 90.63 10,800 6,100 0.6
26/05/2022
90.03
 9,700 88.31 90.82 89.96 6,800 0 0.9
25/05/2022
88.31
 601 86.59 88.31 87.32 100 0 0.0
24/05/2022
86.59
 600 90.10 90.10 86.33 0 0 0
23/05/2022
90.10
 3,715 91.29 91.29 89.96 2,000 0 0.3
20/05/2022
91.29
 6,605 85.80 91.29 87.32 1,200 0 0.2
19/05/2022
85.80
 600 85.60 85.80 85.73 200 0 0.0
18/05/2022
85.60
 2,110 85.53 86.00 85.53 1,400 400 0.1
17/05/2022
85.53
 3,601 85.53 86.00 85.53 2,700 0 0.3
16/05/2022
85.53
 3,300 86.00 86.00 85.53 2,000 0 0.3
13/05/2022
86.00
 865 87.12 87.12 85.33 100 100 -0.0
12/05/2022
87.12
 100 87.05 87.12 87.12 100 0 0.0
11/05/2022
87.05
 1,605 86.00 87.98 87.05 1,400 0 0.2
10/05/2022
86.00
 7,300 87.32 87.32 80.70 0 6,900 -0.9
09/05/2022
87.32
 1,330 91.02 91.02 87.32 0 200 -0.0
06/05/2022
91.02
 1,000 91.02 91.02 91.02 0 0 0
05/05/2022
91.02
 206 90.82 91.02 90.96 100 0 0.0
04/05/2022
90.82
 7,200 89.96 92.54 90.82 3,600 6,700 -0.4
29/04/2022
89.96
 2,904 89.50 91.62 89.44 1,600 1,700 -0.0
28/04/2022
89.50
 1,200 91.95 91.95 79.45 0 100 -0.0
27/04/2022
91.95
 400 89.30 91.95 86.00 0 0 0
26/04/2022
89.30
 2,402 90.30 90.30 77.46 0 100 -0.0
25/04/2022
90.30
 402 90.30 90.30 90.30 200 0 0.0
22/04/2022
90.30
 700 91.29 91.42 90.30 0 0 0
21/04/2022
91.29
 1,800 91.95 91.95 91.29 0 200 -0.0
20/04/2022
91.95
 1,700 91.95 92.02 91.95 1,200 0 0.2
19/04/2022
91.95
 1,900 90.76 93.21 90.76 0 0 0
18/04/2022
90.76
 2,100 91.62 91.62 90.56 1,200 0 0.2
15/04/2022
91.62
 1,100 91.62 91.95 91.62 0 0 0
14/04/2022
91.62
 2,500 91.29 91.62 91.29 1,300 500 0.1
13/04/2022
91.29
 1,929 92.61 92.61 90.36 100 1,100 -0.1
12/04/2022
92.61
 1,700 94.59 94.59 91.95 100 0 0.0
08/04/2022
94.59
 1,500 92.61 94.59 94.20 0 0 0
07/04/2022
92.61
 2,005 92.81 93.27 92.02 0 1,400 -0.2

Chính sách bảo mật | Điều khoản sử dụng |