CTCP Dịch vụ Trực tuyến FPT (foc)

68.40
0.20
(0.29%)
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
(2026-05-19) 		0.90 1.33% 281,900 -200 0
66.80
70.70
68.10
2 tháng
(2026-04-20) 		1.90 2.84% 435,500 -1,330 0
66
70.70
68.10
3 tháng
(2026-03-20) 		4.80 7.50% 820,500 -31,230 -2.0
63
70.70
68.10
6 tháng
(2025-12-22) 		4.60 7.17% 2,383,300 -61,930 -4.0
60.90
73
68.10
12 tháng
(2025-06-23) 		3.80 5.85% 4,549,100 3,670 0.5
60.90
73
68.10
24 tháng
(2024-06-28) 		-13.17 -16.07% 14,656,200 24,083 2.4
50.26
81.97
68.10
36 tháng
(2023-07-04) 		-3.60 -4.98% 19,947,806 -627,322 -52.6
50.26
96.45
68.10
60 tháng
(2021-07-14) 		-13.02 -15.91% 21,860,672 -75,172 11.8
50.26
110.21
68.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |