CTCP Dịch vụ Trực tuyến FPT (foc)

65
0.40
(0.62%)
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
(2025-11-04) 		-0.60 -0.93% 274,400 49,800 3.2
64.10
64.80
64.70
2 tháng
(2025-10-06) 		-0.70 -1.08% 588,300 75,300 4.9
64.10
66.20
64.70
3 tháng
(2025-09-05) 		-0.80 -1.23% 814,500 66,600 4.3
64
66.20
64.70
6 tháng
(2025-06-09) 		-1.80 -2.73% 2,302,000 78,454 4.8
64
71.30
64.70
12 tháng
(2024-12-09) 		-5.58 -8% 6,893,773 92,461 7.0
50.26
77.91
64.70
24 tháng
(2023-12-15) 		5.67 9.69% 17,178,806 -513,392 -45.0
50.26
96.45
64.70
36 tháng
(2022-12-20) 		-23.67 -26.94% 17,915,664 -469,404 -40.3
50.26
96.45
64.70
60 tháng
(2020-12-30) 		-5.77 -8.25% 21,108,297 177,675 36.6
50.26
111.85
64.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2020
65.92
 1,872 64.89 65.92 64.89 0 0 0
23/04/2020
64.89
 1,710 63.86 64.89 62.83 0 0 0
22/04/2020
63.86
 2,008 61.28 63.86 62.83 0 0 0
21/04/2020
61.28
 0 60.36 61.28 60.36 0 0 0
20/04/2020
60.36
 305 60.30 61.75 60.36 0 0 0
17/04/2020
60.30
 2,600 61.95 62.78 60.30 0 2,600 -0.3
16/04/2020
61.95
 3,002 63.39 63.39 61.80 0 2,800 -0.3
15/04/2020
63.39
 3,315 61.28 64.37 61.80 0 2,100 -0.3
14/04/2020
61.28
 501 63.86 63.86 61.28 0 100 -0.0
13/04/2020
63.86
 500 58.35 64.37 59.79 0 0 0
10/04/2020
58.35
 0 58.35 58.35 58.35 0 0 0
09/04/2020
58.35
 0 58.71 58.35 58.35 0 0 0
08/04/2020
58.71
 400 61.80 61.80 57.68 100 0 0.0
07/04/2020
61.80
 700 61.28 61.80 61.23 0 0 0
06/04/2020
61.28
 405 56.65 61.28 60.77 0 0 0
03/04/2020
56.65
 0 56.65 56.65 56.65 0 0 0
01/04/2020
56.65
 100 53.66 56.65 56.65 0 0 0
31/03/2020
53.66
 1,200 53.82 55.10 53.66 0 0 0
30/03/2020
53.82
 300 54.07 54.07 53.66 0 0 0
27/03/2020
54.07
 801 54.79 54.79 52.73 0 0 0
26/03/2020
54.79
 500 52.37 54.79 52.84 0 0 0
25/03/2020
52.37
 705 54.07 56.65 51.34 0 0 0
24/03/2020
54.07
 600 53.92 54.12 51.96 0 0 0
23/03/2020
53.92
 600 56.65 56.65 53.92 0 0 0
20/03/2020
56.65
 340 54.23 56.65 54.33 0 200 -0.0
19/03/2020
54.23
 600 57.27 61.28 54.23 0 0 0
18/03/2020
57.27
 600 60.36 60.36 57.27 0 0 0
17/03/2020
60.36
 200 61.28 61.28 54.18 0 0 0
16/03/2020
61.28
 520 58.19 61.28 56.70 0 0 0
13/03/2020
58.19
 1,015 60.92 60.92 56.65 0 0 0
12/03/2020
60.92
 110 61.28 61.28 60.92 0 0 0
11/03/2020
61.28
 3,100 61.03 61.44 60.77 0 1,600 -0.2
10/03/2020
61.03
 2,100 61.75 61.80 61.03 0 0 0
09/03/2020
61.75
 900 61.75 61.80 61.03 0 400 -0.0
06/03/2020
61.75
 0 61.75 61.75 61.75 0 0 0
05/03/2020
61.75
 200 60.56 61.75 61.75 0 200 -0.0
04/03/2020
60.56
 200 61.28 61.28 60.41 0 0 0
03/03/2020
61.28
 0 61.28 61.28 61.28 0 0 0
02/03/2020
61.28
 2,000 61.80 61.80 61.28 0 1,500 -0.2
28/02/2020
61.80
 200 64.68 64.68 61.80 0 0 0
27/02/2020
64.68
 100 65.04 65.04 64.68 0 0 0
26/02/2020
65.04
 100 60.77 65.04 65.04 100 0 0.0
25/02/2020
60.77
 10,700 61.59 61.59 60.77 0 10,700 -1.3
24/02/2020
61.59
 0 61.64 61.59 61.59 0 0 0
21/02/2020
61.64
 5,300 66.54 66.54 61.39 0 5,000 -0.6
20/02/2020
66.54
 700 68.70 68.70 62.36 0 0 0
19/02/2020
68.70
 0 68.70 68.70 68.70 0 0 0
18/02/2020
68.70
 0 68.70 68.70 68.70 0 0 0
17/02/2020
68.70
 140 61.75 68.70 68.70 100 0 0.0
14/02/2020
61.75
 300 60.92 61.75 60.51 0 0 0
13/02/2020
60.92
 780 61.80 62.06 60.82 100 500 -0.0
12/02/2020
61.80
 842 61.80 61.80 61.80 0 800 -0.1
11/02/2020
61.80
 900 62.31 62.31 61.54 0 600 -0.1
10/02/2020
62.31
 7,720 62.83 62.83 62.31 100 6,300 -0.8
07/02/2020
62.83
 4,610 61.64 68.96 62.83 100 4,500 -0.5
06/02/2020
61.64
 0 61.85 61.64 61.64 0 0 0
05/02/2020
61.85
 1,120 64.12 64.12 60.30 100 0 0.0
04/02/2020
64.12
 100 71.22 71.22 64.12 100 0 0.0
03/02/2020
71.22
 0 74.67 71.22 71.22 0 0 0
31/01/2020
74.67
 300 71.58 74.67 69.52 300 0 0.0
30/01/2020
71.58
 600 74.57 74.57 63.86 200 0 0.0
22/01/2020
74.57
 700 64.89 74.62 63.91 400 0 0.1
21/01/2020
64.89
 0 64.89 64.89 64.89 0 0 0
20/01/2020
64.89
 6 64.89 64.89 64.89 0 0 0
17/01/2020
64.89
 0 64.37 64.89 64.89 0 0 0
16/01/2020
64.37
 200 62.16 65.35 64.37 100 100 0.0
15/01/2020
62.16
 0 62.16 62.16 62.16 0 0 0
14/01/2020
62.16
 5 62.16 62.16 62.16 0 0 0
13/01/2020
62.16
 41 62.31 62.31 62.16 0 0 0
10/01/2020
62.31
 200 61.95 62.31 61.95 100 100 0
09/01/2020
61.95
 0 60.72 61.95 61.95 0 0 0
08/01/2020
60.72
 1,300 65.66 65.66 60.51 100 0 0.0
07/01/2020
65.66
 0 65.66 65.66 65.66 0 0 0
06/01/2020
65.66
 100 63.75 65.66 65.66 100 0 0.0
03/01/2020
63.75
 10 63.34 63.75 63.75 0 0 0
02/01/2020
63.34
 1,000 64.89 64.89 63.34 0 0 0
31/12/2019
64.89
 1,500 65.35 66.18 64.89 500 0 0.1
30/12/2019
65.35
 0 65.35 65.35 65.35 0 0 0
27/12/2019
65.35
 303 65.40 65.40 65.35 0 0 0
26/12/2019
65.40
 200 65.35 65.40 65.40 0 0 0
25/12/2019
65.35
 100 62.88 65.35 65.35 0 0 0
24/12/2019
62.88
 500 64.73 64.73 62.88 100 0 0.0
23/12/2019
64.73
 0 64.73 64.73 64.73 0 0 0
20/12/2019
64.73
 0 65.35 64.73 64.73 0 0 0
19/12/2019
65.35
 300 65.56 65.56 64.37 100 0 0.0
18/12/2019
65.56
 0 65.56 65.56 65.56 0 0 0
17/12/2019
65.56
 100 63.45 65.56 65.56 100 0 0.0
16/12/2019
63.45
 400 65.25 65.25 62.67 0 0 0
13/12/2019
65.25
 500 65.40 65.87 63.14 300 0 0.0
12/12/2019
65.40
 400 63.03 65.40 62.98 100 0 0.0
11/12/2019
63.03
 500 63.09 63.09 63.03 500 0 0.1
10/12/2019
63.09
 2,454 63.03 66.12 63.03 1,300 0 0.2
09/12/2019
63.03
 300 63.09 63.09 63.03 0 0 0
06/12/2019
63.09
 400 62.83 63.09 62.88 0 0 0
05/12/2019
62.83
 800 62.67 62.88 62.72 0 0 0
04/12/2019
62.67
 200 62.47 62.67 62.62 0 0 0
03/12/2019
62.47
 100 62.42 62.47 62.47 0 0 0
02/12/2019
62.42
 100 64.89 64.89 62.42 0 0 0
29/11/2019
64.89
 600 62.42 64.89 61.85 400 0 0.0
28/11/2019
62.42
 1,400 62.36 62.42 62.36 1,100 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |