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)
19/01/2021
60.65
 13,160 62.26 62.26 60.65 9,000 0 1.0
18/01/2021
62.26
 18,817 61.00 63.30 60.71 1,000 0 0.1
15/01/2021
61.00
 17,500 60.42 61.00 60.30 4,400 0 0.5
14/01/2021
60.42
 6,000 60.42 60.42 60.36 3,100 0 0.3
13/01/2021
60.42
 12,227 60.19 61.00 60.07 2,000 0 0.2
12/01/2021
60.19
 11,409 60.13 61.00 60.13 1,400 0 0.1
11/01/2021
60.13
 800 60.42 60.71 60.13 0 0 0
08/01/2021
60.42
 11,400 60.02 60.42 59.84 4,400 0 0.5
07/01/2021
60.02
 7,300 60.42 61.00 60.02 0 0 0
06/01/2021
60.42
 14,010 60.19 60.42 59.84 4,900 0 0.5
05/01/2021
60.19
 9,700 60.25 60.30 60.02 4,000 0 0.4
04/01/2021
60.25
 9,700 60.65 60.71 60.19 4,000 0 0.4
31/12/2020
60.65
 5,200 60.48 60.65 60.42 2,250 0 0.2
30/12/2020
60.48
 3,596 60.53 60.71 60.42 3,000 0 0.0
29/12/2020
60.53
 9,340 60.53 60.59 60.42 3,000 0 0.3
28/12/2020
60.53
 1,700 60.53 60.59 60.53 0 0 0
25/12/2020
60.53
 1,000 60.42 60.53 60.48 0 25 -0.0
24/12/2020
60.42
 1,100 60.48 60.48 60.42 600 0 0.1
23/12/2020
60.48
 700 60.19 60.48 60.48 0 0 0
22/12/2020
60.19
 1,127 60.42 60.42 60.13 900 0 0.1
21/12/2020
60.42
 1,900 60.19 60.42 59.84 900 0 0.1
18/12/2020
60.19
 100 60.19 60.19 60.19 100 100 0
17/12/2020
60.19
 4,610 60.42 60.42 60.19 4,000 0 0.4
16/12/2020
60.42
 6,049 60.94 60.94 59.84 200 0 0.0
15/12/2020
60.94
 910 61.00 61.00 60.42 200 0 0.0
14/12/2020
61.00
 200 59.96 61.00 61.00 0 0 0
11/12/2020
59.96
 1,150 59.96 59.96 59.90 100 0 0.0
10/12/2020
59.96
 612 60.07 60.07 59.96 0 0 0
09/12/2020
60.07
 300 59.96 60.07 59.90 100 0 0.0
08/12/2020
59.96
 800 60.42 60.42 59.84 500 0 0.1
07/12/2020
60.42
 810 59.84 60.42 59.84 0 0 0
04/12/2020
59.84
 305 59.79 59.84 59.61 100 0 0.0
03/12/2020
59.79
 1,300 59.15 59.79 59.10 0 0 0
02/12/2020
59.15
 2,500 58.98 59.15 58.98 0 0 0
01/12/2020
58.98
 100 58.92 58.98 58.98 0 0 0
30/11/2020
58.92
 1,500 59.27 59.27 58.92 1,100 0 0.1
27/11/2020
59.27
 1,100 58.92 59.27 58.92 100 0 0.0
26/11/2020
58.92
 1,201 58.98 58.98 58.92 100 0 0.0
25/11/2020
58.98
 2,100 58.75 59.50 58.69 1,600 0 0.2
24/11/2020
58.75
 700 60.42 60.42 58.75 0 0 0
23/11/2020
60.42
 125 58.23 60.42 60.42 0 0 0
20/11/2020
58.23
 1,910 58.58 58.58 58.18 700 0 0.1
19/11/2020
58.58
 2,412 58.18 58.69 58.12 600 0 0.1
18/11/2020
58.18
 4,219 58.12 58.29 58.12 1,400 0 0.1
17/11/2020
58.12
 2,931 58.69 58.69 58.12 0 0 0
16/11/2020
58.69
 2,500 58.69 59.27 58.18 0 0 0
13/11/2020
58.69
 2,800 58.98 59.67 58.69 0 0 0
12/11/2020
58.98
 2,325 60.13 60.30 58.98 500 0 0.1
11/11/2020
60.13
 200 60.13 60.13 60.13 0 0 0
10/11/2020
60.13
 2,212 60.13 60.19 59.84 300 400 -0.0
09/11/2020
60.13
 1,100 59.84 60.13 59.84 0 0 0
06/11/2020
59.84
 300 59.84 59.84 59.73 0 0 0
05/11/2020
59.84
 500 60.07 60.07 59.33 0 0 0
04/11/2020
60.07
 200 60.13 60.13 60.07 0 0 0
03/11/2020
60.13
 3,600 59.79 60.36 59.33 100 0 0.0
02/11/2020
59.79
 0 59.56 59.79 59.79 0 0 0
30/10/2020
59.56
 2,250 60.42 60.42 59.56 100 0 0.0
29/10/2020
60.42
 200 60.42 60.42 60.42 0 0 0
28/10/2020
60.42
 300 60.42 60.42 60.42 200 0 0.0
27/10/2020
60.42
 1,133 60.71 60.71 55.24 0 100 -0.0
26/10/2020
60.71
 1,700 60.88 62.15 60.71 1,300 0 0.1
23/10/2020
60.88
 3,350 60.65 60.88 60.71 0 0 0
22/10/2020
60.65
 3,500 60.71 60.71 60.65 3,000 0 0.3
21/10/2020
60.71
 6,000 60.88 60.88 60.48 800 0 0.1
20/10/2020
60.88
 200 61.05 61.05 60.88 200 0 0.0
19/10/2020
61.05
 4,100 60.88 61.11 60.88 2,900 0 0.3
16/10/2020
60.88
 3,900 61.00 61.00 60.82 800 0 0.1
15/10/2020
61.00
 9,400 61.86 61.86 60.42 1,000 0 0.1
14/10/2020
61.86
 1,000 59.56 61.86 60.30 0 0 0
13/10/2020
59.56
 4,000 63.30 63.30 54.67 0 100 -0.0
12/10/2020
63.30
 10 63.30 63.30 63.30 0 0 0
09/10/2020
63.30
 180 63.87 63.87 63.30 0 0 0
08/10/2020
63.87
 310 63.30 63.87 63.30 0 0 0
07/10/2020
63.30
 800 61.11 64.74 63.30 0 0 0
06/10/2020
61.11
 0 61.28 61.11 61.11 0 0 0
05/10/2020
61.28
 1,510 60.71 61.28 61.00 600 0 0.1
02/10/2020
60.71
 5,000 65.60 65.60 60.71 2,400 100 0.3
01/10/2020
65.60
 1,700 66.17 66.17 65.31 0 0 0
30/09/2020
66.17
 738 66.40 66.40 65.02 0 20 -0.0
29/09/2020
66.40
 5,630 66.46 66.75 66.40 3,500 0 0.4
28/09/2020
66.46
 3,195 66.46 66.75 66.46 2,700 0 0.3
25/09/2020
66.46
 700 66.17 67.21 66.46 0 0 0
24/09/2020
66.17
 2,785 64.91 66.17 65.02 2,500 0 0.3
23/09/2020
64.91
 285 66.17 66.17 64.91 0 0 0
22/09/2020
66.17
 540 66.63 66.63 66.17 100 0 0.0
21/09/2020
66.63
 912 66.63 68.25 56.68 0 100 -0.0
18/09/2020
66.63
 800 66.75 66.75 66.63 600 0 0.1
17/09/2020
66.75
 455 70.03 70.03 66.52 100 100 0
16/09/2020
70.03
 2,408 69.05 70.20 69.63 2,400 0 0.3
15/09/2020
69.05
 3,020 69.05 69.05 66.35 2,100 0 0.2
14/09/2020
69.05
 2,122 66.75 69.05 68.36 1,600 0 0.2
11/09/2020
66.75
 6,120 66.12 66.75 65.02 1,900 0 0.2
10/09/2020
66.12
 2,660 64.45 66.12 64.45 2,100 0 0.2
09/09/2020
64.45
 1,865 64.45 64.45 64.16 1,800 0 0.2
08/09/2020
64.45
 5,488 63.30 64.45 62.43 4,800 100 0.5
07/09/2020
63.30
 1,912 62.15 63.30 63.30 1,800 0 0.2
04/09/2020
62.15
 5,264 61.86 62.15 61.57 4,200 250 0.4
03/09/2020
61.86
 409 61.00 62.43 61.57 100 0 0.0
01/09/2020
61.00
 5,355 60.42 61.05 60.42 1,800 0 0.2
31/08/2020
60.42
 4,000 61.00 63.87 60.42 2,300 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |