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)
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
04/02/2021
68.04
 2,507 68.91 69.24 67.91 1,300 1,900 -0.1
03/02/2021
68.91
 1,500 68.57 68.91 67.91 0 1,400 -0.1
02/02/2021
68.57
 15,806 66.58 68.57 66.58 1,200 1,250 -0.0
01/02/2021
66.58
 4,500 67.91 68.91 66.58 2,800 1,200 0.2
29/01/2021
67.91
 3,475 64.51 67.91 65.91 1,100 0 0.1
28/01/2021
64.51
 17,626 69.84 69.90 60.65 5,100 0 0.5
27/01/2021
69.84
 4,300 69.90 69.90 69.77 2,600 0 0.3
26/01/2021
69.90
 9,801 70.10 70.70 69.90 4,300 200 0.4
25/01/2021
70.10
 1,800 70.24 70.24 69.97 0 0 0
22/01/2021
70.24
 9,500 69.97 70.50 69.90 1,600 0 0.2
21/01/2021
69.97
 3,517 70.57 70.57 69.90 800 0 0.1
20/01/2021
70.57
 2,300 70.17 70.57 69.71 1,000 0 0.1
19/01/2021
70.17
 13,160 72.04 72.04 70.17 9,000 0 1.0
18/01/2021
72.04
 18,817 70.57 73.23 70.24 1,000 0 0.1
15/01/2021
70.57
 17,500 69.90 70.57 69.77 4,400 0 0.5
14/01/2021
69.90
 6,000 69.90 69.90 69.84 3,100 0 0.3
13/01/2021
69.90
 12,227 69.64 70.57 69.51 2,000 0 0.2
12/01/2021
69.64
 11,409 69.57 70.57 69.57 1,400 0 0.1
11/01/2021
69.57
 800 69.90 70.24 69.57 0 0 0
08/01/2021
69.90
 11,400 69.44 69.90 69.24 4,400 0 0.5
07/01/2021
69.44
 7,300 69.90 70.57 69.44 0 0 0
06/01/2021
69.90
 14,010 69.64 69.90 69.24 4,900 0 0.5
05/01/2021
69.64
 9,700 69.71 69.77 69.44 4,000 0 0.4
04/01/2021
69.71
 9,700 70.17 70.24 69.64 4,000 0 0.4
31/12/2020
70.17
 5,200 69.97 70.17 69.90 2,250 0 0.2
30/12/2020
69.97
 3,596 70.04 70.24 69.90 3,000 0 0.0
29/12/2020
70.04
 9,340 70.04 70.10 69.90 3,000 0 0.3
28/12/2020
70.04
 1,700 70.04 70.10 70.04 0 0 0
25/12/2020
70.04
 1,000 69.90 70.04 69.97 0 25 -0.0
24/12/2020
69.90
 1,100 69.97 69.97 69.90 600 0 0.1
23/12/2020
69.97
 700 69.64 69.97 69.97 0 0 0
22/12/2020
69.64
 1,127 69.90 69.90 69.57 900 0 0.1
21/12/2020
69.90
 1,900 69.64 69.90 69.24 900 0 0.1
18/12/2020
69.64
 100 69.64 69.64 69.64 100 100 0

Chính sách bảo mật | Điều khoản sử dụng |