CTCP Dịch vụ Trực tuyến FPT (foc)

66.50
-0.30
(-0.45%)
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
(2026-03-31) 		-1.30 -1.92% 388,900 -24,900 -1.6
65.30
68.70
66.50
2 tháng
(2026-03-02) 		1 1.53% 754,100 -35,000 -2.3
60.90
68.70
66.50
3 tháng
(2026-01-30) 		-1.30 -1.92% 1,120,000 -62,500 -4.1
60.90
68.70
66.50
6 tháng
(2025-11-03) 		1.30 1.99% 2,424,500 -13,300 -0.9
60.90
73
66.50
12 tháng
(2025-05-05) 		-2.58 -3.73% 6,326,600 19,123 1.6
60.90
77.91
66.50
24 tháng
(2024-05-10) 		-3.84 -5.45% 18,684,311 -417,387 -36.3
50.26
96.45
66.50
36 tháng
(2023-05-16) 		1.41 2.16% 19,831,436 -524,293 -43.9
50.26
96.45
66.50
60 tháng
(2021-05-26) 		-17.69 -21.01% 21,758,434 -51,042 14.2
50.26
110.21
66.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/12/2020
69.64
 4,610 69.90 69.90 69.64 4,000 0 0.4
16/12/2020
69.90
 6,049 70.50 70.50 69.24 200 0 0.0
15/12/2020
70.50
 910 70.57 70.57 69.90 200 0 0.0
14/12/2020
70.57
 200 69.37 70.57 70.57 0 0 0
11/12/2020
69.37
 1,150 69.37 69.37 69.31 100 0 0.0
10/12/2020
69.37
 612 69.51 69.51 69.37 0 0 0
09/12/2020
69.51
 300 69.37 69.51 69.31 100 0 0.0
08/12/2020
69.37
 800 69.90 69.90 69.24 500 0 0.1
07/12/2020
69.90
 810 69.24 69.90 69.24 0 0 0
04/12/2020
69.24
 305 69.17 69.24 68.97 100 0 0.0
03/12/2020
69.17
 1,300 68.44 69.17 68.37 0 0 0
02/12/2020
68.44
 2,500 68.24 68.44 68.24 0 0 0
01/12/2020
68.24
 100 68.17 68.24 68.24 0 0 0
30/11/2020
68.17
 1,500 68.57 68.57 68.17 1,100 0 0.1
27/11/2020
68.57
 1,100 68.17 68.57 68.17 100 0 0.0
26/11/2020
68.17
 1,201 68.24 68.24 68.17 100 0 0.0
25/11/2020
68.24
 2,100 67.97 68.84 67.91 1,600 0 0.2
24/11/2020
67.97
 700 69.90 69.90 67.97 0 0 0
23/11/2020
69.90
 125 67.38 69.90 69.90 0 0 0
20/11/2020
67.38
 1,910 67.77 67.77 67.31 700 0 0.1
19/11/2020
67.77
 2,412 67.31 67.91 67.24 600 0 0.1
18/11/2020
67.31
 4,219 67.24 67.44 67.24 1,400 0 0.1
17/11/2020
67.24
 2,931 67.91 67.91 67.24 0 0 0
16/11/2020
67.91
 2,500 67.91 68.57 67.31 0 0 0
13/11/2020
67.91
 2,800 68.24 69.04 67.91 0 0 0
12/11/2020
68.24
 2,325 69.57 69.77 68.24 500 0 0.1
11/11/2020
69.57
 200 69.57 69.57 69.57 0 0 0
10/11/2020
69.57
 2,212 69.57 69.64 69.24 300 400 -0.0
09/11/2020
69.57
 1,100 69.24 69.57 69.24 0 0 0
06/11/2020
69.24
 300 69.24 69.24 69.11 0 0 0
05/11/2020
69.24
 500 69.51 69.51 68.64 0 0 0
04/11/2020
69.51
 200 69.57 69.57 69.51 0 0 0
03/11/2020
69.57
 3,600 69.17 69.84 68.64 100 0 0.0
02/11/2020
69.17
 0 68.91 69.17 69.17 0 0 0
30/10/2020
68.91
 2,250 69.90 69.90 68.91 100 0 0.0
29/10/2020
69.90
 200 69.90 69.90 69.90 0 0 0
28/10/2020
69.90
 300 69.90 69.90 69.90 200 0 0.0
27/10/2020
69.90
 1,133 70.24 70.24 63.91 0 100 -0.0
26/10/2020
70.24
 1,700 70.44 71.90 70.24 1,300 0 0.1
23/10/2020
70.44
 3,350 70.17 70.44 70.24 0 0 0
22/10/2020
70.17
 3,500 70.24 70.24 70.17 3,000 0 0.3
21/10/2020
70.24
 6,000 70.44 70.44 69.97 800 0 0.1
20/10/2020
70.44
 200 70.64 70.64 70.44 200 0 0.0
19/10/2020
70.64
 4,100 70.44 70.70 70.44 2,900 0 0.3
16/10/2020
70.44
 3,900 70.57 70.57 70.37 800 0 0.1
15/10/2020
70.57
 9,400 71.57 71.57 69.90 1,000 0 0.1
14/10/2020
71.57
 1,000 68.91 71.57 69.77 0 0 0
13/10/2020
68.91
 4,000 73.23 73.23 63.25 0 100 -0.0
12/10/2020
73.23
 10 73.23 73.23 73.23 0 0 0
09/10/2020
73.23
 180 73.90 73.90 73.23 0 0 0
08/10/2020
73.90
 310 73.23 73.90 73.23 0 0 0
07/10/2020
73.23
 800 70.70 74.90 73.23 0 0 0
06/10/2020
70.70
 0 70.90 70.70 70.70 0 0 0
05/10/2020
70.90
 1,510 70.24 70.90 70.57 600 0 0.1
02/10/2020
70.24
 5,000 75.90 75.90 70.24 2,400 100 0.3
01/10/2020
75.90
 1,700 76.56 76.56 75.56 0 0 0
30/09/2020
76.56
 738 76.83 76.83 75.23 0 20 -0.0
29/09/2020
76.83
 5,630 76.90 77.23 76.83 3,500 0 0.4
28/09/2020
76.90
 3,195 76.90 77.23 76.90 2,700 0 0.3
25/09/2020
76.90
 700 76.56 77.76 76.90 0 0 0
24/09/2020
76.56
 2,785 75.10 76.56 75.23 2,500 0 0.3
23/09/2020
75.10
 285 76.56 76.56 75.10 0 0 0
22/09/2020
76.56
 540 77.10 77.10 76.56 100 0 0.0
21/09/2020
77.10
 912 77.10 78.96 65.58 0 100 -0.0
18/09/2020
77.10
 800 77.23 77.23 77.10 600 0 0.1
17/09/2020
77.23
 455 81.02 81.02 76.96 100 100 0
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

Chính sách bảo mật | Điều khoản sử dụng |