CTCP Dịch vụ Trực tuyến FPT (foc)

69.30
-1.60
(-2.26%)
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)
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
19/06/2020
82.22
 200 82.55 82.55 82.15 0 0 0
18/06/2020
82.55
 110 83.22 83.22 82.55 0 0 0
17/06/2020
83.22
 2,410 78.96 83.89 79.23 0 0 0
16/06/2020
78.96
 400 78.09 78.96 78.89 0 0 0
15/06/2020
78.09
 200 77.23 78.23 78.09 0 0 0
12/06/2020
77.23
 1,100 79.23 79.23 77.23 0 0 0
11/06/2020
79.23
 1,100 79.89 79.89 79.23 0 0 0
10/06/2020
79.89
 2,801 80.56 81.22 79.89 600 0 0.1
09/06/2020
80.56
 1,420 79.96 81.22 80.56 400 0 0.0
08/06/2020
79.96
 3,064 82.15 82.55 79.89 0 0 0
05/06/2020
82.15
 2,549 83.89 84.22 80.29 1,600 0 0.2
04/06/2020
83.89
 3,215 83.89 84.42 83.89 1,600 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |