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
(2026-08-12) 		-1.80 -2.83% 339,700 36,400 0
60
63.50
61.50
2 tháng
(2026-07-13) 		0.51 0.83% 1,375,200 71,900 0
60
64.30
61.50
3 tháng
(2026-06-15) 		1.63 2.71% 1,983,600 90,800 0
58.86
65
61.50
6 tháng
(2026-03-16) 		5.61 9.99% 2,802,900 61,370 -2.0
54.45
65
61.50
12 tháng
(2025-09-16) 		5.17 9.15% 5,136,300 97,870 0.4
52.64
65
61.50
24 tháng
(2024-09-23) 		-5.48 -8.16% 12,601,377 116,893 2.5
43.44
67.41
61.50
36 tháng
(2023-09-27) 		2.25 3.78% 21,756,806 -523,222 -51.7
43.44
83.36
61.50
60 tháng
(2021-10-07) 		-16.36 -20.96% 23,413,861 3,878 10.1
43.44
95.26
61.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/04/2022
92.81
 3,405 94.26 94.26 92.81 2,300 0 0.3
05/04/2022
94.26
 10,200 91.16 95.12 92.61 5,600 100 0.8
04/04/2022
91.16
 1,605 93.93 94.07 82.03 600 200 0.1
01/04/2022
93.93
 3,600 93.87 93.93 93.87 2,900 0 0.4
31/03/2022
93.87
 800 93.93 94.59 93.80 0 0 0
30/03/2022
93.93
 3,305 93.27 93.93 93.27 1,900 0 0.3
29/03/2022
93.27
 1,400 93.27 93.27 92.61 500 0 0.1
28/03/2022
93.27
 1,800 92.02 93.27 92.02 500 0 0.1
25/03/2022
92.02
 2,825 92.02 92.68 91.95 1,200 0 0.2
24/03/2022
92.02
 910 92.61 95.26 91.95 200 0 0.0
23/03/2022
92.61
 3,700 92.61 93.27 89.96 1,900 0 0.3
22/03/2022
92.61
 900 92.94 92.94 92.61 0 0 0
21/03/2022
92.94
 4,501 94.59 94.59 92.68 1,600 0 0.2
18/03/2022
94.59
 5,500 95.26 95.92 92.61 4,300 100 0.6
17/03/2022
95.26
 2,320 95.19 95.92 92.61 700 0 0.1
16/03/2022
95.19
 12,674 92.61 95.92 91.62 3,700 0 0.5
15/03/2022
92.61
 6,723 89.44 92.61 89.30 800 1,000 -0.0
14/03/2022
89.44
 1,700 89.63 89.90 89.30 400 100 0.0
11/03/2022
89.63
 230 89.96 89.96 89.37 0 0 0
10/03/2022
89.96
 6,810 88.64 89.96 88.97 3,800 0 0.5
09/03/2022
88.64
 1,500 87.91 88.64 86.19 500 0 0.1
08/03/2022
87.91
 2,200 88.77 89.30 87.72 1,300 1,100 0.0
07/03/2022
88.77
 0 88.91 88.77 88.77 0 0 0
04/03/2022
88.91
 2,200 88.31 88.97 87.32 200 800 -0.1
03/03/2022
88.31
 4,408 87.32 88.31 87.38 3,600 0 0.5
02/03/2022
87.32
 1,500 86.72 87.98 86.99 1,100 0 0.1
01/03/2022
86.72
 2,300 87.32 87.32 86.72 1,700 0 0.2
28/02/2022
87.32
 1,808 86.06 87.32 87.32 1,200 0 0.2
25/02/2022
86.06
 6,213 86.00 86.19 86.00 5,500 800 0.6
24/02/2022
86.00
 6,800 87.32 87.32 86.00 4,300 0 0.6
23/02/2022
87.32
 1,300 86.99 87.65 87.32 1,000 0 0.1
22/02/2022
86.99
 8,860 86.00 87.25 86.00 7,200 4,900 0.3
21/02/2022
86.00
 5,800 86.66 86.66 86.00 2,500 0 0.3
18/02/2022
86.66
 3,700 87.52 87.52 84.08 2,700 3,000 -0.0
17/02/2022
87.52
 5,300 86.33 87.58 86.66 1,200 4,300 -0.4
16/02/2022
86.33
 13,405 86.99 87.65 86.00 10,100 8,100 0.3
15/02/2022
86.99
 6,115 86.00 87.25 86.66 3,500 5,000 -0.2
14/02/2022
86.00
 6,400 85.66 86.00 86.00 5,500 0 0.7
11/02/2022
85.66
 4,400 86.92 86.92 84.01 2,500 0 0.3
10/02/2022
86.92
 11,900 89.30 89.96 86.66 4,700 800 0.5
09/02/2022
89.30
 11,715 91.95 91.95 88.64 6,500 400 0.8
08/02/2022
91.95
 8,510 89.30 92.21 90.56 2,100 500 0.2
07/02/2022
89.30
 9,710 89.24 89.37 87.65 2,200 200 0.3
28/01/2022
89.24
 9,714 85.66 89.24 86.00 7,100 300 0.9
27/01/2022
85.66
 4,821 84.67 86.06 85.66 2,200 0 0.3
26/01/2022
84.67
 1,200 83.35 85.27 84.67 400 0 0.1
25/01/2022
83.35
 4,250 81.43 83.35 81.36 400 0 0.0
24/01/2022
81.43
 8,448 82.62 82.62 81.36 6,000 4,000 0.2
21/01/2022
82.62
 1,400 81.36 82.62 81.17 0 0 0
20/01/2022
81.36
 600 81.03 81.36 81.36 100 0 0.0
19/01/2022
81.03
 1,200 80.97 81.03 80.57 200 0 0.0
18/01/2022
80.97
 700 80.84 80.97 80.90 0 0 0
17/01/2022
80.84
 4,972 80.37 82.03 80.31 600 500 0.0
14/01/2022
80.37
 400 80.17 80.37 80.11 100 0 0.0
13/01/2022
80.17
 700 80.11 80.17 80.04 100 0 0.0
12/01/2022
80.11
 2,241 79.38 80.11 79.71 100 500 -0.0
11/01/2022
79.38
 2,790 79.31 79.78 79.18 400 0 0.0
10/01/2022
79.31
 5,202 79.58 79.71 79.31 2,600 3,000 -0.0
07/01/2022
79.58
 341 78.72 79.58 78.85 0 0 0
06/01/2022
78.72
 1,420 79.45 79.45 78.72 500 0 0.1
05/01/2022
79.45
 1,200 78.32 79.45 79.38 500 0 0.1
04/01/2022
78.32
 3,301 78.12 78.32 78.19 1,200 1,200 -0.0
31/12/2021
78.12
 200 79.38 79.38 78.12 0 0 0
30/12/2021
79.38
 200 78.72 79.38 78.72 0 0 0
29/12/2021
78.72
 400 78.72 79.38 78.26 200 0 0.0
28/12/2021
78.72
 704 78.72 78.72 78.59 0 0 0
27/12/2021
78.72
 520 79.05 79.05 78.72 300 0 0.0
24/12/2021
79.05
 225 78.72 80.04 79.05 0 0 0
23/12/2021
78.72
 1,337 79.38 79.38 78.72 0 0 0
22/12/2021
79.38
 1,024 79.38 79.38 78.06 300 0 0.0
21/12/2021
79.38
 810 78.45 79.38 79.38 0 0 0
20/12/2021
78.45
 3,602 78.65 79.18 78.45 1,800 0 0.2
17/12/2021
78.65
 1,900 78.72 78.72 78.19 200 0 0.0
16/12/2021
78.72
 5,000 80.44 80.44 78.39 2,100 2,500 -0.0
15/12/2021
80.44
 2,000 80.64 80.64 79.38 1,400 0 0.2
14/12/2021
80.64
 1,501 79.05 80.64 80.31 900 0 0.1
13/12/2021
79.05
 2,300 79.38 80.37 79.05 1,100 0 0.1
10/12/2021
79.38
 600 78.12 79.38 78.72 0 0 0
09/12/2021
78.12
 2,500 79.38 79.78 78.12 0 700 -0.1
08/12/2021
79.38
 800 79.51 80.37 79.38 200 0 0.0
07/12/2021
79.51
 7 78.59 79.51 79.51 0 0 0
06/12/2021
78.59
 5,914 79.45 80.70 78.59 0 100 -0.0
03/12/2021
79.45
 3,121 79.38 80.04 79.38 0 0 0
02/12/2021
79.38
 4,010 79.12 79.38 79.12 600 0 0.1
01/12/2021
79.12
 1,600 78.39 79.12 78.39 0 0 0
30/11/2021
78.39
 4,200 78.12 78.39 78.26 0 1,500 -0.2
29/11/2021
78.12
 1,300 78.45 78.45 78.06 0 0 0
26/11/2021
78.45
 1,900 78.72 78.72 78.45 1,500 0 0.2
25/11/2021
78.72
 1,302 78.45 78.72 78.52 100 0 0.0
24/11/2021
78.45
 1,309 78.59 78.59 78.39 1,000 0 0.1
23/11/2021
78.59
 2,400 78.26 78.59 78.32 0 0 0
22/11/2021
78.26
 4,300 78.72 78.92 78.26 3,000 0 0.4
19/11/2021
78.72
 3,900 79.25 79.25 78.72 1,800 0 0.2
18/11/2021
79.25
 3,100 78.39 79.25 78.72 0 0 0
17/11/2021
78.39
 3,747 78.26 78.45 78.19 400 0 0.0
16/11/2021
78.26
 15,200 78.59 78.72 78.12 9,000 0 1.1
15/11/2021
78.59
 13,500 78.26 78.59 78.12 6,000 0 0.7
12/11/2021
78.26
 10,300 78.45 78.65 78.26 5,000 0 0.6
11/11/2021
78.45
 2,600 79.05 79.38 78.45 100 0 0.0
10/11/2021
79.05
 2,800 79.38 79.38 78.39 1,300 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |