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)
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
27/08/2021
84.49
 4,600 83.73 84.49 83.50 1,100 100 0.1
26/08/2021
83.73
 1,201 84.11 84.11 83.73 100 0 0.0
25/08/2021
84.11
 6,300 84.42 84.42 83.12 0 0 0
24/08/2021
84.42
 2,700 84.42 84.95 83.81 0 0 0
23/08/2021
84.42
 7,404 83.04 84.57 84.42 0 0 0
20/08/2021
83.04
 15,000 84.04 85.41 83.04 200 100 0.0
19/08/2021
84.04
 4,600 83.42 84.04 83.12 0 0 0
18/08/2021
83.42
 12,600 83.42 83.81 83.27 0 300 -0.0
17/08/2021
83.42
 7,400 83.12 83.42 83.19 0 0 0
16/08/2021
83.12
 12,200 83.04 83.81 82.89 1,000 400 0.1
13/08/2021
83.04
 1,900 83.27 83.27 83.04 0 0 0
12/08/2021
83.27
 5,800 83.58 83.81 83.27 100 0 0.0
11/08/2021
83.58
 10,800 83.27 85.34 83.42 100 0 0.0
10/08/2021
83.27
 10,450 83.35 84.11 83.27 0 50 -0.0
09/08/2021
83.35
 8,500 83.27 84.11 83.35 0 800 -0.1
06/08/2021
83.27
 12,400 83.42 83.58 83.19 100 0 0.0
05/08/2021
83.42
 1,800 83.42 84.19 83.42 0 0 0
04/08/2021
83.42
 5,100 84.49 84.57 83.42 200 300 -0.0
03/08/2021
84.49
 16,100 85.11 85.18 84.19 0 3,100 -0.3
02/08/2021
85.11
 7,900 84.19 85.11 83.42 2,200 5,500 -0.4
30/07/2021
84.19
 5,400 85.26 85.26 83.88 1,500 1,200 0.0
29/07/2021
85.26
 14,800 85.03 90.31 84.19 0 100 -0.0
28/07/2021
85.03
 4,100 86.26 86.48 85.03 400 400 0.0
27/07/2021
86.26
 6,300 85.72 87.25 86.10 660 100 0.1
26/07/2021
85.72
 24,895 81.51 86.48 81.51 640 100 0.1
23/07/2021
81.51
 1,900 82.28 82.50 81.51 0 0 0
22/07/2021
82.28
 2,900 81.51 82.28 81.89 0 0 0
21/07/2021
81.51
 4,600 80.67 81.89 81.13 0 0 0
20/07/2021
80.67
 5,700 79.60 80.74 79.60 0 0 0
19/07/2021
79.60
 9,600 81.89 81.89 79.21 100 6,000 -0.6
16/07/2021
81.89
 2,200 81.13 81.89 81.13 100 0 0.0
15/07/2021
81.13
 1,500 81.82 81.82 80.90 0 0 0
14/07/2021
81.82
 6,000 81.13 81.89 80.29 0 100 -0.0
13/07/2021
81.13
 2,900 78.83 81.13 80.74 0 300 -0.0
12/07/2021
78.83
 6,500 81.13 81.13 78.83 0 300 -0.0
09/07/2021
81.13
 2,700 81.20 81.89 81.13 0 100 -0.0
08/07/2021
81.20
 2,100 81.13 82.05 81.20 0 100 -0.0
07/07/2021
81.13
 10,339 81.89 82.05 81.13 500 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |