CTCP Dịch vụ Trực tuyến FPT (foc)

68.40
0
(0%)
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
(2025-12-30) 		5 7.89% 841,800 1,100 0.1
63.10
73
68.50
2 tháng
(2025-12-01) 		3.90 6.05% 1,005,600 -900 -0.1
63.10
73
68.50
3 tháng
(2025-10-31) 		2.20 3.32% 1,295,600 51,800 3.3
63.10
73
68.50
6 tháng
(2025-08-04) 		1.10 1.63% 2,233,600 75,000 4.9
63.10
73
68.50
12 tháng
(2025-02-03) 		0.38 0.57% 6,976,705 78,661 5.9
50.26
77.91
68.50
24 tháng
(2024-02-15) 		3.41 5.25% 18,030,168 -482,792 -42.8
50.26
96.45
68.50
36 tháng
(2023-02-14) 		-18.25 -21.06% 18,828,954 -473,804 -40.8
50.26
96.45
68.50
60 tháng
(2021-02-24) 		-2.50 -3.53% 21,842,877 104,075 29.3
50.26
111.85
68.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |