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)
09/11/2021
79.38
 4,105 78.19 79.38 78.59 3,000 100 0.3
08/11/2021
78.19
 7,900 78.39 78.98 78.12 4,000 4,500 -0.1
05/11/2021
78.39
 4,000 79.05 79.05 78.19 400 0 0.0
04/11/2021
79.05
 3,517 78.39 79.05 78.19 3,100 0 0.4
03/11/2021
78.39
 3,813 78.39 79.38 78.39 0 100 -0.0
02/11/2021
78.39
 6,100 78.39 78.39 78.32 5,000 200 0.6
01/11/2021
78.39
 6,301 78.45 78.72 78.39 2,100 800 0.2
29/10/2021
78.45
 2,901 79.12 79.12 78.45 600 0 0.1
28/10/2021
79.12
 303 78.12 79.12 78.45 0 0 0
27/10/2021
78.12
 3,800 78.39 79.38 78.06 1,000 1,500 -0.1
26/10/2021
78.39
 3,400 79.05 79.05 77.79 0 0 0
25/10/2021
79.05
 1,600 79.78 79.78 71.44 0 100 -0.0
22/10/2021
79.78
 2,500 79.31 79.78 79.38 1,000 0 0.1
21/10/2021
79.31
 5,000 80.04 80.44 79.31 900 400 0.1
20/10/2021
80.04
 1,900 79.58 80.04 79.38 1,000 0 0.1
19/10/2021
79.58
 4,100 79.38 80.31 79.38 0 0 0
18/10/2021
79.38
 7,000 78.45 79.71 78.72 0 0 0
15/10/2021
78.45
 700 78.39 78.45 78.39 300 100 0.0
14/10/2021
78.39
 5,100 78.39 78.72 78.26 3,600 0 0.4
13/10/2021
78.39
 3,900 78.39 78.78 78.39 1,000 0 0.1
12/10/2021
78.39
 3,800 78.78 78.78 78.39 0 0 0
11/10/2021
78.78
 1,400 77.86 79.31 78.78 0 0 0
08/10/2021
77.86
 17,300 78.06 79.38 77.86 9,900 0 1.2
07/10/2021
78.06
 3,002 78.19 78.72 78.06 2,200 0 0.3
06/10/2021
78.19
 1,200 78.72 78.72 77.73 0 0 0
05/10/2021
78.72
 7,500 77.59 78.72 78.06 3,000 0 0.4
04/10/2021
77.59
 3,520 78.65 78.65 76.73 0 0 0
01/10/2021
78.65
 900 78.72 79.38 78.65 300 0 0.0
30/09/2021
78.72
 5,047 78.72 78.72 78.72 2,300 0 0.3
29/09/2021
78.72
 1,300 78.45 78.92 78.45 0 0 0
28/09/2021
78.45
 5,495 79.05 79.38 78.32 3,100 0 0.4
27/09/2021
79.05
 2,201 80.04 81.30 79.05 100 0 0.0
24/09/2021
80.04
 5,600 79.38 80.04 78.72 3,000 0 0.4
23/09/2021
79.38
 2,700 79.31 79.38 78.92 700 0 0.1
22/09/2021
79.31
 14,630 79.84 79.84 78.06 6,800 100 0.8
21/09/2021
79.84
 5,440 80.70 80.70 78.39 200 0 0.0
20/09/2021
80.70
 4,002 80.90 81.36 80.24 300 100 0.0
17/09/2021
80.90
 16,113 77.79 82.56 77.40 1,400 1,100 0.0
16/09/2021
77.79
 6,803 76.07 77.79 75.87 0 500 -0.1
15/09/2021
76.07
 3,300 75.61 76.07 75.41 0 0 0
14/09/2021
75.61
 4,000 74.15 75.61 74.22 300 0 0.0
13/09/2021
74.15
 5,700 74.02 74.42 74.09 1,000 500 0.1
10/09/2021
74.02
 1,400 74.09 74.09 74.02 0 0 0
09/09/2021
74.09
 2,200 74.75 74.75 73.69 200 0 0.0
08/09/2021
74.75
 2,000 73.56 75.08 73.63 400 0 0.0
07/09/2021
73.56
 6,200 74.15 74.29 73.56 2,000 0 0.2
06/09/2021
74.15
 10,600 74.68 74.68 72.83 0 0 0
01/09/2021
74.68
 3,800 74.29 74.68 74.15 0 0 0
31/08/2021
74.29
 5,710 73.76 74.42 73.63 900 0 0.1
30/08/2021
73.76
 17,600 73.03 73.76 72.37 200 200 -0.0
27/08/2021
73.03
 4,600 72.37 73.03 72.17 1,100 100 0.1
26/08/2021
72.37
 1,201 72.70 72.70 72.37 100 0 0.0
25/08/2021
72.70
 6,300 72.96 72.96 71.84 0 0 0
24/08/2021
72.96
 2,700 72.96 73.43 72.43 0 0 0
23/08/2021
72.96
 7,404 71.77 73.10 72.96 0 0 0
20/08/2021
71.77
 15,000 72.63 73.82 71.77 200 100 0.0
19/08/2021
72.63
 4,600 72.10 72.63 71.84 0 0 0
18/08/2021
72.10
 12,600 72.10 72.43 71.97 0 300 -0.0
17/08/2021
72.10
 7,400 71.84 72.10 71.91 0 0 0
16/08/2021
71.84
 12,200 71.77 72.43 71.64 1,000 400 0.1
13/08/2021
71.77
 1,900 71.97 71.97 71.77 0 0 0
12/08/2021
71.97
 5,800 72.24 72.43 71.97 100 0 0.0
11/08/2021
72.24
 10,800 71.97 73.76 72.10 100 0 0.0
10/08/2021
71.97
 10,450 72.04 72.70 71.97 0 50 -0.0
09/08/2021
72.04
 8,500 71.97 72.70 72.04 0 800 -0.1
06/08/2021
71.97
 12,400 72.10 72.24 71.91 100 0 0.0
05/08/2021
72.10
 1,800 72.10 72.77 72.10 0 0 0
04/08/2021
72.10
 5,100 73.03 73.10 72.10 200 300 -0.0
03/08/2021
73.03
 16,100 73.56 73.63 72.77 0 3,100 -0.3
02/08/2021
73.56
 7,900 72.77 73.56 72.10 2,200 5,500 -0.4
30/07/2021
72.77
 5,400 73.69 73.69 72.50 1,500 1,200 0.0
29/07/2021
73.69
 14,800 73.49 78.06 72.77 0 100 -0.0
28/07/2021
73.49
 4,100 74.55 74.75 73.49 400 400 0.0
27/07/2021
74.55
 6,300 74.09 75.41 74.42 660 100 0.1
26/07/2021
74.09
 24,895 70.45 74.75 70.45 640 100 0.1
23/07/2021
70.45
 1,900 71.11 71.31 70.45 0 0 0
22/07/2021
71.11
 2,900 70.45 71.11 70.78 0 0 0
21/07/2021
70.45
 4,600 69.72 70.78 70.12 0 0 0
20/07/2021
69.72
 5,700 68.80 69.79 68.80 0 0 0
19/07/2021
68.80
 9,600 70.78 70.78 68.47 100 6,000 -0.6
16/07/2021
70.78
 2,200 70.12 70.78 70.12 100 0 0.0
15/07/2021
70.12
 1,500 70.71 70.71 69.92 0 0 0
14/07/2021
70.71
 6,000 70.12 70.78 69.39 0 100 -0.0
13/07/2021
70.12
 2,900 68.13 70.12 69.79 0 300 -0.0
12/07/2021
68.13
 6,500 70.12 70.12 68.13 0 300 -0.0
09/07/2021
70.12
 2,700 70.19 70.78 70.12 0 100 -0.0
08/07/2021
70.19
 2,100 70.12 70.91 70.19 0 100 -0.0
07/07/2021
70.12
 10,339 70.78 70.91 70.12 500 0 0.1
06/07/2021
70.78
 7,950 71.77 71.77 70.78 100 200 -0.0
05/07/2021
71.77
 6,800 71.44 72.17 71.18 0 300 -0.0
02/07/2021
71.44
 4,549 71.11 71.44 70.85 1,000 0 0.1
01/07/2021
71.11
 4,000 70.85 71.11 70.85 0 0 0
30/06/2021
70.85
 6,200 71.05 71.05 70.85 100 0 0.0
29/06/2021
71.05
 1,500 70.85 71.11 70.78 0 0 0
28/06/2021
70.85
 2,550 70.78 71.44 70.71 1,000 0 0.1
25/06/2021
70.78
 3,030 70.78 70.78 70.58 200 0 0.0
24/06/2021
70.78
 1,500 70.78 70.85 70.78 0 0 0
23/06/2021
70.78
 5,200 71.05 71.05 70.78 100 0 0.0
22/06/2021
71.05
 2,181 70.91 72.10 70.78 100 0 0.0
21/06/2021
70.91
 7,129 70.78 71.11 70.71 600 0 0

Chính sách bảo mật | Điều khoản sử dụng |