CTCP Dịch vụ Trực tuyến FPT (foc)

69.50
-1.40
(-1.97%)
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
(2026-05-13) 		3.30 4.91% 248,800 1,600 0
66.80
70.70
70.70
2 tháng
(2026-04-13) 		3.70 5.54% 446,100 -130 0
65.30
70.70
70.70
3 tháng
(2026-03-16) 		5.60 8.63% 802,900 -29,430 -2.0
63
70.70
70.70
6 tháng
(2025-12-15) 		6.50 10.16% 2,348,800 -63,130 -4.2
60.90
73
70.70
12 tháng
(2025-06-17) 		5 7.63% 4,537,900 7,470 0.5
60.90
73
70.70
24 tháng
(2024-06-24) 		-20 -22.10% 15,188,336 24,783 2.3
50.26
90.50
70.70
36 tháng
(2023-06-28) 		-1.21 -1.69% 19,897,264 -622,122 -52.3
50.26
96.45
70.70
60 tháng
(2021-07-08) 		-10.70 -13.18% 21,817,672 -74,172 11.7
50.26
110.21
70.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/03/2021
87.81
 58,250 79.89 87.81 76.56 1,100 0 0.1
18/03/2021
79.89
 11,401 79.89 79.89 75.10 1,000 100 0.1
17/03/2021
79.89
 8,300 79.03 80.49 79.23 1,000 1,800 -0.1
16/03/2021
79.03
 15,273 75.23 80.22 75.23 1,200 0 0.1
15/03/2021
75.23
 7,001 72.50 75.23 72.57 1,000 0 0.1
12/03/2021
72.50
 6,415 71.37 72.50 71.50 0 0 0
11/03/2021
71.37
 4,410 71.57 71.57 71.37 500 0 0.1
10/03/2021
71.57
 2,601 71.37 72.24 71.24 1,300 0 0.1
09/03/2021
71.37
 6,600 72.57 72.57 71.30 0 0 0
08/03/2021
72.57
 2,500 70.90 73.23 72.57 1,000 0 0.1
05/03/2021
70.90
 3,418 71.24 71.24 70.57 2,000 0 0.2
04/03/2021
71.24
 4,225 71.24 71.24 70.57 900 0 0.1
03/03/2021
71.24
 5,907 71.57 71.57 71.24 5,000 0 0.5
02/03/2021
71.57
 6,325 71.24 71.57 71.17 1,200 0 0.1
01/03/2021
71.24
 5,950 71.04 71.57 70.57 0 0 0
26/02/2021
71.04
 200 71.24 71.24 71.04 200 0 0.0
25/02/2021
71.24
 5,412 70.90 72.24 70.84 200 0 0.0
24/02/2021
70.90
 5,356 70.97 70.97 70.90 3,000 0 0.3
23/02/2021
70.97
 2,400 70.90 71.24 70.90 800 0 0.1
22/02/2021
70.90
 5,100 70.90 72.57 70.90 3,600 0 0.4
19/02/2021
70.90
 3,900 70.90 70.90 70.57 3,500 0 0.4
18/02/2021
70.90
 4,767 70.57 71.24 70.57 1,100 0 0.1
17/02/2021
70.57
 6,200 69.90 70.90 70.17 4,300 0 0.5
09/02/2021
69.90
 1,300 68.37 69.90 68.37 0 0 0
08/02/2021
68.37
 500 69.90 69.90 68.24 100 0 0
05/02/2021
69.90
 1,002 68.04 70.17 68.24 0 0 0
04/02/2021
68.04
 2,507 68.91 69.24 67.91 1,300 1,900 -0.1
03/02/2021
68.91
 1,500 68.57 68.91 67.91 0 1,400 -0.1
02/02/2021
68.57
 15,806 66.58 68.57 66.58 1,200 1,250 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |