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
(2025-11-04) 		-0.60 -0.93% 274,400 49,800 3.2
64.10
64.80
64.70
2 tháng
(2025-10-06) 		-0.70 -1.08% 588,300 75,300 4.9
64.10
66.20
64.70
3 tháng
(2025-09-05) 		-0.80 -1.23% 814,500 66,600 4.3
64
66.20
64.70
6 tháng
(2025-06-09) 		-1.80 -2.73% 2,302,000 78,454 4.8
64
71.30
64.70
12 tháng
(2024-12-09) 		-5.58 -8% 6,893,773 92,461 7.0
50.26
77.91
64.70
24 tháng
(2023-12-15) 		5.67 9.69% 17,178,806 -513,392 -45.0
50.26
96.45
64.70
36 tháng
(2022-12-20) 		-23.67 -26.94% 17,915,664 -469,404 -40.3
50.26
96.45
64.70
60 tháng
(2020-12-30) 		-5.77 -8.25% 21,108,297 177,675 36.6
50.26
111.85
64.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/07/2021
81.89
 7,950 83.04 83.04 81.89 100 200 -0.0
05/07/2021
83.04
 6,800 82.66 83.50 82.35 0 300 -0.0
02/07/2021
82.66
 4,549 82.28 82.66 81.97 1,000 0 0.1
01/07/2021
82.28
 4,000 81.97 82.28 81.97 0 0 0
30/06/2021
81.97
 6,200 82.20 82.20 81.97 100 0 0.0
29/06/2021
82.20
 1,500 81.97 82.28 81.89 0 0 0
28/06/2021
81.97
 2,550 81.89 82.66 81.82 1,000 0 0.1
25/06/2021
81.89
 3,030 81.89 81.89 81.66 200 0 0.0
24/06/2021
81.89
 1,500 81.89 81.97 81.89 0 0 0
23/06/2021
81.89
 5,200 82.20 82.20 81.89 100 0 0.0
22/06/2021
82.20
 2,181 82.05 83.42 81.89 100 0 0.0
21/06/2021
82.05
 7,129 81.89 82.28 81.82 600 0 0
18/06/2021
81.89
 1,816 81.89 81.89 81.28 0 0 0
17/06/2021
81.89
 5,500 81.66 81.89 80.74 700 100 0.1
16/06/2021
81.66
 5,545 81.74 81.74 81.13 300 0 0.0
15/06/2021
81.74
 6,200 81.97 82.05 81.74 300 0 0.0
14/06/2021
81.97
 10,635 82.28 82.28 81.89 600 1,000 -0.0
11/06/2021
82.28
 8,800 82.28 82.58 81.89 100 0 0.0
10/06/2021
82.28
 40,110 82.35 82.58 82.12 3,100 600 0.3
09/06/2021
82.35
 5,037 82.43 82.66 82.28 1,000 300 0.1
08/06/2021
82.43
 6,700 82.35 82.50 82.28 900 1,100 -0.0
07/06/2021
82.35
 8,100 83.35 83.42 82.28 2,200 100 0.2
04/06/2021
83.35
 6,400 83.42 83.42 82.66 2,100 0 0.2
03/06/2021
83.42
 10,001 82.81 83.42 82.58 2,500 600 0.2
02/06/2021
82.81
 4,200 82.66 83.12 82.20 1,700 700 0.1
01/06/2021
82.66
 5,200 81.89 82.73 81.89 900 0 0.1
31/05/2021
81.89
 10,700 83.42 84.19 81.89 2,400 400 0.2
28/05/2021
83.42
 8,030 83.50 83.81 83.12 3,000 0 0.3
27/05/2021
83.50
 6,831 84.19 84.19 83.50 2,400 500 0.2
26/05/2021
84.19
 8,829 84.19 84.19 83.42 1,600 0 0.2
25/05/2021
84.19
 3,300 83.42 85.72 84.19 0 100 -0.0
24/05/2021
83.42
 5,900 83.42 85.72 83.42 0 0 0
21/05/2021
83.42
 1,600 83.42 84.19 83.42 0 0 0
20/05/2021
83.42
 11,000 84.19 91.84 83.27 600 1,000 -0.1
19/05/2021
84.19
 10,019 84.57 84.95 82.73 1,900 0 0.2
18/05/2021
84.57
 3,100 84.57 84.95 84.57 1,700 0 0.2
17/05/2021
84.57
 7,260 84.95 86.48 84.57 3,000 200 0.3
14/05/2021
84.95
 6,000 85.57 85.57 84.95 2,400 0 0.3
13/05/2021
85.57
 5,350 87.25 87.25 84.95 2,650 0 0.3
12/05/2021
87.25
 5,100 84.27 88.78 84.88 2,800 0 0.3
11/05/2021
84.27
 10,663 84.65 84.95 84.19 4,800 0 0.5
10/05/2021
84.65
 6,000 85.41 85.41 84.57 2,000 0 0.2
07/05/2021
85.41
 10,330 84.72 86.64 84.57 4,700 0 0.5
06/05/2021
84.72
 6,304 85.87 85.87 84.65 1,500 0 0.2
05/05/2021
85.87
 7,759 84.27 85.87 84.65 1,900 0 0.2
04/05/2021
84.27
 11,504 84.49 84.65 83.42 8,800 0 1.0
29/04/2021
84.49
 9,067 84.95 85.49 84.19 1,667 0 0.2
28/04/2021
84.95
 7,046 84.19 89.16 84.19 100 0 0.0
27/04/2021
84.19
 6,114 85.34 85.57 83.42 500 100 0.0
26/04/2021
85.34
 12,703 83.73 86.48 83.42 400 100 0.0
23/04/2021
83.73
 13,134 81.59 83.81 81.13 300 100 0.0
22/04/2021
81.59
 51,632 87.40 87.79 81.59 7,900 0 0.9
20/04/2021
87.40
 30,900 89.16 89.16 87.40 2,600 830 0.2
19/04/2021
89.16
 12,000 88.78 89.93 88.78 1,600 0 0.2
16/04/2021
88.78
 45,000 90.31 91.84 88.02 2,600 0 0.3
15/04/2021
90.31
 89,242 100.64 100.64 90.16 5,700 700 0.6
14/04/2021
100.64
 16,020 102.48 102.48 99.65 100 300 -0.0
13/04/2021: Cổ tức tiền mặt tỉ lệ: 200%
13/04/2021
102.48
 38,310 102.33 110.98 100.26 600 200 0.1
12/04/2021
102.33
 135,690 107.19 108.52 99.86 2,900 0 0.5
09/04/2021
107.19
 18,863 105.86 107.85 106.52 1,430 0 0.2
08/04/2021
105.86
 20,120 105.86 107.19 105.52 400 100 0.0
07/04/2021
105.86
 41,044 109.18 109.18 105.52 700 0 0.1
06/04/2021
109.18
 29,774 111.85 111.85 105.92 1,400 0 0.2
05/04/2021
111.85
 42,520 101.86 113.18 105.79 2,900 0 0.5
02/04/2021
101.86
 55,968 99.80 106.46 99.20 500 0 0.1
01/04/2021
99.80
 25,957 97.80 99.86 96.54 400 0 0.1
31/03/2021
97.80
 24,109 93.94 99.86 93.87 100 0 0.0
30/03/2021
93.94
 5,900 95.20 95.20 93.27 0 0 0
29/03/2021
95.20
 22,800 98.20 98.53 92.54 1,200 0 0.2
26/03/2021
98.20
 16,900 98.87 98.87 94.01 100 0 0.0
25/03/2021
98.87
 14,013 99.86 99.86 97.87 1,000 100 0.1
24/03/2021
99.86
 43,206 105.19 105.92 95.87 600 0 0.1
23/03/2021
105.19
 39,453 99.20 112.85 103.19 1,100 200 0.1
22/03/2021
99.20
 91,925 87.81 99.20 96.54 400 0 0.1
19/03/2021
87.81
 58,250 79.89 87.81 76.56 1,100 0 0.1
18/03/2021
79.89
 11,401 79.89 79.89 75.10 1,000 100 0.1
17/03/2021
79.89
 8,300 79.03 80.49 79.23 1,000 1,800 -0.1
16/03/2021
79.03
 15,273 75.23 80.22 75.23 1,200 0 0.1
15/03/2021
75.23
 7,001 72.50 75.23 72.57 1,000 0 0.1
12/03/2021
72.50
 6,415 71.37 72.50 71.50 0 0 0
11/03/2021
71.37
 4,410 71.57 71.57 71.37 500 0 0.1
10/03/2021
71.57
 2,601 71.37 72.24 71.24 1,300 0 0.1
09/03/2021
71.37
 6,600 72.57 72.57 71.30 0 0 0
08/03/2021
72.57
 2,500 70.90 73.23 72.57 1,000 0 0.1
05/03/2021
70.90
 3,418 71.24 71.24 70.57 2,000 0 0.2
04/03/2021
71.24
 4,225 71.24 71.24 70.57 900 0 0.1
03/03/2021
71.24
 5,907 71.57 71.57 71.24 5,000 0 0.5
02/03/2021
71.57
 6,325 71.24 71.57 71.17 1,200 0 0.1
01/03/2021
71.24
 5,950 71.04 71.57 70.57 0 0 0
26/02/2021
71.04
 200 71.24 71.24 71.04 200 0 0.0
25/02/2021
71.24
 5,412 70.90 72.24 70.84 200 0 0.0
24/02/2021
70.90
 5,356 70.97 70.97 70.90 3,000 0 0.3
23/02/2021
70.97
 2,400 70.90 71.24 70.90 800 0 0.1
22/02/2021
70.90
 5,100 70.90 72.57 70.90 3,600 0 0.4
19/02/2021
70.90
 3,900 70.90 70.90 70.57 3,500 0 0.4
18/02/2021
70.90
 4,767 70.57 71.24 70.57 1,100 0 0.1
17/02/2021
70.57
 6,200 69.90 70.90 70.17 4,300 0 0.5
09/02/2021
69.90
 1,300 68.37 69.90 68.37 0 0 0
08/02/2021
68.37
 500 69.90 69.90 68.24 100 0 0
05/02/2021
69.90
 1,002 68.04 70.17 68.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |