CTCP Dịch vụ Trực tuyến FPT (foc)

64.90
-0.40
(-0.61%)
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
(2026-02-11) 		-1.80 -2.67% 399,500 -27,800 -1.8
60.90
68.30
65.20
2 tháng
(2026-01-12) 		-0.70 -1.06% 1,391,000 -30,600 -2.0
60.90
73
65.20
3 tháng
(2025-12-15) 		1.60 2.50% 1,534,900 -33,800 -2.2
60.90
73
65.20
6 tháng
(2025-09-15) 		0.60 0.92% 2,331,700 36,400 2.3
60.90
73
65.20
12 tháng
(2025-03-18) 		0.68 1.04% 6,945,600 53,423 3.8
50.26
77.91
65.20
24 tháng
(2024-03-25) 		-2.24 -3.30% 18,541,343 -516,492 -45.1
50.26
96.45
65.20
36 tháng
(2023-03-29) 		-20.48 -23.79% 19,415,023 -506,803 -43.0
50.26
96.45
65.20
60 tháng
(2021-04-08) 		-40.26 -38.03% 21,842,364 42,575 23.5
50.26
110.21
65.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |