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)
16/09/2020
81.02
 2,408 79.89 81.22 80.56 2,400 0 0.3
15/09/2020
79.89
 3,020 79.89 79.89 76.76 2,100 0 0.2
14/09/2020
79.89
 2,122 77.23 79.89 79.09 1,600 0 0.2
11/09/2020
77.23
 6,120 76.50 77.23 75.23 1,900 0 0.2
10/09/2020
76.50
 2,660 74.57 76.50 74.57 2,100 0 0.2
09/09/2020
74.57
 1,865 74.57 74.57 74.23 1,800 0 0.2
08/09/2020
74.57
 5,488 73.23 74.57 72.24 4,800 100 0.5
07/09/2020
73.23
 1,912 71.90 73.23 73.23 1,800 0 0.2
04/09/2020
71.90
 5,264 71.57 71.90 71.24 4,200 250 0.4
03/09/2020
71.57
 409 70.57 72.24 71.24 100 0 0.0
01/09/2020
70.57
 5,355 69.90 70.64 69.90 1,800 0 0.2
31/08/2020
69.90
 4,000 70.57 73.90 69.90 2,300 0 0.3
28/08/2020
70.57
 3,835 69.90 71.24 69.57 1,400 0 0.1
27/08/2020
69.90
 2,012 71.24 71.24 69.57 100 0 0.0
26/08/2020
71.24
 708 71.90 71.90 71.24 0 0 0
25/08/2020
71.90
 443 72.24 72.24 71.24 20 0 0.0
24/08/2020
72.24
 110 71.24 72.24 72.24 0 0 0
21/08/2020
71.24
 1,600 69.31 71.30 71.24 0 0 0
20/08/2020
69.31
 660 69.97 69.97 68.91 100 250 -0.0
19/08/2020
69.97
 5,555 70.57 70.57 69.77 100 0 0.0
18/08/2020
70.57
 4,610 70.64 70.64 69.97 1,400 0 0.1
17/08/2020
70.64
 4,375 70.90 70.90 70.64 3,700 0 0.4
14/08/2020
70.90
 2,500 71.57 71.57 70.90 0 0 0
13/08/2020
71.57
 100 71.37 71.57 71.57 0 0 0
12/08/2020
71.37
 1,600 71.24 71.57 71.24 0 0 0
11/08/2020
71.24
 946 70.64 71.90 71.24 100 0 0.0
10/08/2020
70.64
 1,420 71.24 71.24 70.64 0 0 0
07/08/2020
71.24
 3,570 73.90 73.90 70.70 200 0 0.0
06/08/2020
73.90
 1,070 73.23 74.30 73.90 200 0 0.0
05/08/2020
73.23
 2,375 71.24 76.03 73.23 0 0 0
04/08/2020
71.24
 125 70.57 71.24 71.24 0 0 0
03/08/2020
70.57
 86 69.90 70.57 70.57 0 0 0
31/07/2020
69.90
 4,413 69.90 71.04 69.90 600 0 0.1
30/07/2020
69.90
 75 69.90 69.90 69.90 0 0 0
29/07/2020
69.90
 670 73.90 73.90 69.90 0 0 0
28/07/2020
73.90
 6,359 72.57 73.90 72.57 200 0 0.0
27/07/2020
72.57
 1,802 79.23 79.23 72.57 0 0 0
24/07/2020
79.23
 700 79.43 79.56 79.23 300 300 -0
23/07/2020
79.43
 300 79.89 79.89 79.36 0 0 0
22/07/2020
79.89
 0 79.89 79.89 79.89 0 0 0
21/07/2020
79.89
 109 79.89 79.89 79.89 0 0 0
20/07/2020
79.89
 213 79.89 79.89 79.89 200 0 0.0
17/07/2020
79.89
 800 80.16 80.16 79.89 400 0 0.0
16/07/2020
80.16
 10 79.89 80.16 80.16 0 0 0
15/07/2020
79.89
 2,230 80.22 80.56 79.23 1,000 1,000 0.0
14/07/2020
80.22
 123 78.96 80.22 80.22 0 0 0
13/07/2020
78.96
 2,500 78.96 79.03 78.96 1,600 500 0.1
10/07/2020
78.96
 2,000 78.96 79.09 78.96 1,600 0 0.2
09/07/2020
78.96
 2,000 79.43 79.56 78.96 1,400 400 0.1
08/07/2020
79.43
 800 79.69 79.69 79.43 400 0 0.0
07/07/2020
79.69
 10 79.69 79.69 79.69 0 0 0
06/07/2020
79.69
 0 79.69 79.69 79.69 0 0 0
03/07/2020
79.69
 120 78.63 79.69 79.69 0 0 0
02/07/2020
78.63
 101 78.63 78.63 78.63 0 0 0
01/07/2020
78.63
 20 78.63 78.63 78.63 0 0 0
30/06/2020
78.63
 500 79.23 79.23 78.63 0 0 0
29/06/2020
79.23
 731 79.56 79.56 79.23 500 200 0.0
26/06/2020
79.56
 600 79.23 79.56 79.23 500 0 0.1
25/06/2020
79.23
 1,410 79.23 79.23 79.23 900 0 0.1
24/06/2020
79.23
 120 78.89 79.23 79.23 0 0 0
23/06/2020
78.89
 20 78.16 78.89 78.89 0 0 0
22/06/2020
78.16
 1,100 82.22 82.22 78.09 500 0 0.1
19/06/2020
82.22
 200 82.55 82.55 82.15 0 0 0
18/06/2020
82.55
 110 83.22 83.22 82.55 0 0 0
17/06/2020
83.22
 2,410 78.96 83.89 79.23 0 0 0
16/06/2020
78.96
 400 78.09 78.96 78.89 0 0 0
15/06/2020
78.09
 200 77.23 78.23 78.09 0 0 0
12/06/2020
77.23
 1,100 79.23 79.23 77.23 0 0 0
11/06/2020
79.23
 1,100 79.89 79.89 79.23 0 0 0
10/06/2020
79.89
 2,801 80.56 81.22 79.89 600 0 0.1
09/06/2020
80.56
 1,420 79.96 81.22 80.56 400 0 0.0
08/06/2020
79.96
 3,064 82.15 82.55 79.89 0 0 0
05/06/2020
82.15
 2,549 83.89 84.22 80.29 1,600 0 0.2
04/06/2020
83.89
 3,215 83.89 84.42 83.89 1,600 0 0.2
03/06/2020
83.89
 814 83.89 85.55 83.89 400 0 0.1
02/06/2020
83.89
 3,020 83.89 87.88 83.89 900 0 0.1
01/06/2020
83.89
 1,420 86.42 86.42 81.89 0 0 0
29/05/2020: Cổ tức tiền mặt tỉ lệ: 50%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
29/05/2020
86.42
 3,000 77.81 86.42 77.10 0 0 0
28/05/2020
77.81
 1,745 77.76 79.56 77.76 200 0 0.0
27/05/2020
77.76
 3,107 81.37 81.47 77.51 0 100 -0.0
26/05/2020
81.37
 2,000 79.82 82.35 79.82 0 0 0
25/05/2020
79.82
 7,500 72.61 79.82 72.87 0 400 -0.1
22/05/2020
72.61
 4,341 66.95 74.16 68.08 0 0 0
21/05/2020
66.95
 1,200 66.43 67.98 66.95 0 0 0
20/05/2020
66.43
 210 66.43 66.43 66.43 0 0 0
19/05/2020
66.43
 716 66.95 66.95 65.92 0 0 0
18/05/2020
66.95
 1,800 65.92 66.95 65.92 0 0 0
15/05/2020
65.92
 405 64.37 65.92 65.92 0 0 0
14/05/2020
64.37
 700 64.48 64.48 64.37 0 0 0
13/05/2020
64.48
 3 64.37 64.48 64.48 0 0 0
12/05/2020
64.37
 300 67.98 67.98 64.37 0 0 0
11/05/2020
67.98
 7 67.98 68.03 67.98 0 7 -0.0
08/05/2020
67.98
 1,122 68.49 68.49 67.98 0 0 0
07/05/2020
68.49
 0 68.49 68.49 68.49 0 0 0
06/05/2020
68.49
 107 64.37 68.49 68.49 7 0 0.0
05/05/2020
64.37
 101 66.95 66.95 64.37 0 0 0
04/05/2020
66.95
 1,020 66.95 66.95 66.95 0 0 0
29/04/2020
66.95
 700 66.95 66.95 66.43 0 0 0
28/04/2020
66.95
 1,500 64.89 66.95 65.92 0 0 0
27/04/2020
64.89
 2,910 65.92 66.95 64.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |