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)
18/06/2021
70.78
 1,816 70.78 70.78 70.25 0 0 0
17/06/2021
70.78
 5,500 70.58 70.78 69.79 700 100 0.1
16/06/2021
70.58
 5,545 70.65 70.65 70.12 300 0 0.0
15/06/2021
70.65
 6,200 70.85 70.91 70.65 300 0 0.0
14/06/2021
70.85
 10,635 71.11 71.11 70.78 600 1,000 -0.0
11/06/2021
71.11
 8,800 71.11 71.38 70.78 100 0 0.0
10/06/2021
71.11
 40,110 71.18 71.38 70.98 3,100 600 0.3
09/06/2021
71.18
 5,037 71.24 71.44 71.11 1,000 300 0.1
08/06/2021
71.24
 6,700 71.18 71.31 71.11 900 1,100 -0.0
07/06/2021
71.18
 8,100 72.04 72.10 71.11 2,200 100 0.2
04/06/2021
72.04
 6,400 72.10 72.10 71.44 2,100 0 0.2
03/06/2021
72.10
 10,001 71.57 72.10 71.38 2,500 600 0.2
02/06/2021
71.57
 4,200 71.44 71.84 71.05 1,700 700 0.1
01/06/2021
71.44
 5,200 70.78 71.51 70.78 900 0 0.1
31/05/2021
70.78
 10,700 72.10 72.77 70.78 2,400 400 0.2
28/05/2021
72.10
 8,030 72.17 72.43 71.84 3,000 0 0.3
27/05/2021
72.17
 6,831 72.77 72.77 72.17 2,400 500 0.2
26/05/2021
72.77
 8,829 72.77 72.77 72.10 1,600 0 0.2
25/05/2021
72.77
 3,300 72.10 74.09 72.77 0 100 -0.0
24/05/2021
72.10
 5,900 72.10 74.09 72.10 0 0 0
21/05/2021
72.10
 1,600 72.10 72.77 72.10 0 0 0
20/05/2021
72.10
 11,000 72.77 79.38 71.97 600 1,000 -0.1
19/05/2021
72.77
 10,019 73.10 73.43 71.51 1,900 0 0.2
18/05/2021
73.10
 3,100 73.10 73.43 73.10 1,700 0 0.2
17/05/2021
73.10
 7,260 73.43 74.75 73.10 3,000 200 0.3
14/05/2021
73.43
 6,000 73.96 73.96 73.43 2,400 0 0.3
13/05/2021
73.96
 5,350 75.41 75.41 73.43 2,650 0 0.3
12/05/2021
75.41
 5,100 72.83 76.73 73.36 2,800 0 0.3
11/05/2021
72.83
 10,663 73.16 73.43 72.77 4,800 0 0.5
10/05/2021
73.16
 6,000 73.82 73.82 73.10 2,000 0 0.2
07/05/2021
73.82
 10,330 73.23 74.88 73.10 4,700 0 0.5
06/05/2021
73.23
 6,304 74.22 74.22 73.16 1,500 0 0.2
05/05/2021
74.22
 7,759 72.83 74.22 73.16 1,900 0 0.2
04/05/2021
72.83
 11,504 73.03 73.16 72.10 8,800 0 1.0
29/04/2021
73.03
 9,067 73.43 73.89 72.77 1,667 0 0.2
28/04/2021
73.43
 7,046 72.77 77.07 72.77 100 0 0.0
27/04/2021
72.77
 6,114 73.76 73.96 72.10 500 100 0.0
26/04/2021
73.76
 12,703 72.37 74.75 72.10 400 100 0.0
23/04/2021
72.37
 13,134 70.52 72.43 70.12 300 100 0.0
22/04/2021
70.52
 51,632 75.54 75.87 70.52 7,900 0 0.9
20/04/2021
75.54
 30,900 77.07 77.07 75.54 2,600 830 0.2
19/04/2021
77.07
 12,000 76.73 77.73 76.73 1,600 0 0.2
16/04/2021
76.73
 45,000 78.06 79.38 76.07 2,600 0 0.3
15/04/2021
78.06
 89,242 86.99 86.99 77.92 5,700 700 0.6
14/04/2021
86.99
 16,020 88.58 88.58 86.13 100 300 -0.0
13/04/2021: Cổ tức tiền mặt tỉ lệ: 200%
13/04/2021
88.58
 38,310 88.44 95.92 86.66 600 200 0.1
12/04/2021
88.44
 135,690 92.64 93.79 86.31 2,900 0 0.5
09/04/2021
92.64
 18,863 91.49 93.22 92.07 1,430 0 0.2
08/04/2021
91.49
 20,120 91.49 92.64 91.21 400 100 0.0
07/04/2021
91.49
 41,044 94.37 94.37 91.21 700 0 0.1
06/04/2021
94.37
 29,774 96.67 96.67 91.55 1,400 0 0.2
05/04/2021
96.67
 42,520 88.04 97.82 91.44 2,900 0 0.5
02/04/2021
88.04
 55,968 86.26 92.01 85.74 500 0 0.1
01/04/2021
86.26
 25,957 84.53 86.31 83.44 400 0 0.1
31/03/2021
84.53
 24,109 81.19 86.31 81.14 100 0 0.0
30/03/2021
81.19
 5,900 82.29 82.29 80.62 0 0 0
29/03/2021
82.29
 22,800 84.88 85.16 79.98 1,200 0 0.2
26/03/2021
84.88
 16,900 85.45 85.45 81.25 100 0 0.0
25/03/2021
85.45
 14,013 86.31 86.31 84.59 1,000 100 0.1
24/03/2021
86.31
 43,206 90.92 91.55 82.86 600 0 0.1
23/03/2021
90.92
 39,453 85.74 97.53 89.19 1,100 200 0.1
22/03/2021
85.74
 91,925 75.90 85.74 83.44 400 0 0.1
19/03/2021
75.90
 58,250 69.05 75.90 66.17 1,100 0 0.1
18/03/2021
69.05
 11,401 69.05 69.05 64.91 1,000 100 0.1
17/03/2021
69.05
 8,300 68.30 69.57 68.48 1,000 1,800 -0.1
16/03/2021
68.30
 15,273 65.02 69.34 65.02 1,200 0 0.1
15/03/2021
65.02
 7,001 62.66 65.02 62.72 1,000 0 0.1
12/03/2021
62.66
 6,415 61.69 62.66 61.80 0 0 0
11/03/2021
61.69
 4,410 61.86 61.86 61.69 500 0 0.1
10/03/2021
61.86
 2,601 61.69 62.43 61.57 1,300 0 0.1
09/03/2021
61.69
 6,600 62.72 62.72 61.63 0 0 0
08/03/2021
62.72
 2,500 61.28 63.30 62.72 1,000 0 0.1
05/03/2021
61.28
 3,418 61.57 61.57 61.00 2,000 0 0.2
04/03/2021
61.57
 4,225 61.57 61.57 61.00 900 0 0.1
03/03/2021
61.57
 5,907 61.86 61.86 61.57 5,000 0 0.5
02/03/2021
61.86
 6,325 61.57 61.86 61.51 1,200 0 0.1
01/03/2021
61.57
 5,950 61.40 61.86 61.00 0 0 0
26/02/2021
61.40
 200 61.57 61.57 61.40 200 0 0.0
25/02/2021
61.57
 5,412 61.28 62.43 61.23 200 0 0.0
24/02/2021
61.28
 5,356 61.34 61.34 61.28 3,000 0 0.3
23/02/2021
61.34
 2,400 61.28 61.57 61.28 800 0 0.1
22/02/2021
61.28
 5,100 61.28 62.72 61.28 3,600 0 0.4
19/02/2021
61.28
 3,900 61.28 61.28 61.00 3,500 0 0.4
18/02/2021
61.28
 4,767 61.00 61.57 61.00 1,100 0 0.1
17/02/2021
61.00
 6,200 60.42 61.28 60.65 4,300 0 0.5
09/02/2021
60.42
 1,300 59.10 60.42 59.10 0 0 0
08/02/2021
59.10
 500 60.42 60.42 58.98 100 0 0
05/02/2021
60.42
 1,002 58.81 60.65 58.98 0 0 0
04/02/2021
58.81
 2,507 59.56 59.84 58.69 1,300 1,900 -0.1
03/02/2021
59.56
 1,500 59.27 59.56 58.69 0 1,400 -0.1
02/02/2021
59.27
 15,806 57.54 59.27 57.54 1,200 1,250 -0.0
01/02/2021
57.54
 4,500 58.69 59.56 57.54 2,800 1,200 0.2
29/01/2021
58.69
 3,475 55.76 58.69 56.97 1,100 0 0.1
28/01/2021
55.76
 17,626 60.36 60.42 52.42 5,100 0 0.5
27/01/2021
60.36
 4,300 60.42 60.42 60.30 2,600 0 0.3
26/01/2021
60.42
 9,801 60.59 61.11 60.42 4,300 200 0.4
25/01/2021
60.59
 1,800 60.71 60.71 60.48 0 0 0
22/01/2021
60.71
 9,500 60.48 60.94 60.42 1,600 0 0.2
21/01/2021
60.48
 3,517 61.00 61.00 60.42 800 0 0.1
20/01/2021
61.00
 2,300 60.65 61.00 60.25 1,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |