CTCP Dịch vụ Trực tuyến FPT (foc)

68.50
-0.40
(-0.58%)
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)
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
27/11/2019
62.36
 500 62.36 62.36 62.36 0 0 0
26/11/2019
62.36
 200 66.12 66.12 62.31 0 0 0
25/11/2019
66.12
 200 63.50 66.12 57.47 100 100 0.0
22/11/2019
63.50
 0 63.39 63.50 63.50 0 0 0
21/11/2019
63.39
 500 63.50 63.70 63.39 300 0 0.0
20/11/2019
63.50
 500 63.75 63.75 63.50 400 0 0.0
19/11/2019
63.75
 200 63.70 63.75 63.75 0 0 0
18/11/2019
63.70
 1,000 63.75 63.75 63.65 0 0 0
15/11/2019
63.75
 200 63.60 63.75 63.70 0 0 0
14/11/2019
63.60
 100 64.78 64.78 63.60 0 0 0
13/11/2019
64.78
 100 65.25 65.25 64.78 0 0 0
12/11/2019
65.25
 100 65.30 65.30 65.25 0 0 0
11/11/2019
65.30
 100 63.60 65.30 65.30 100 0 0.0
08/11/2019
63.60
 100 65.40 65.40 63.60 0 0 0
07/11/2019
65.40
 100 64.68 65.40 65.40 100 0 0.0
06/11/2019
64.68
 0 63.34 64.68 64.68 0 0 0
05/11/2019
63.34
 2,600 65.15 65.15 63.34 1,900 0 0.2
04/11/2019
65.15
 1,200 65.76 65.76 63.09 0 0 0
01/11/2019
65.76
 0 66.43 65.76 65.76 0 0 0
31/10/2019
66.43
 200 62.42 66.43 65.09 200 0 0.0
30/10/2019
62.42
 900 62.57 62.83 62.42 500 0 0.1
29/10/2019
62.57
 100 63.34 63.34 62.57 0 0 0
28/10/2019
63.34
 0 63.34 63.34 63.34 0 0 0
25/10/2019
63.34
 10 63.34 63.34 63.34 0 0 0
24/10/2019
63.34
 1,000 63.34 63.39 63.34 900 0 0.1
23/10/2019
63.34
 900 66.43 66.43 63.34 0 0 0
22/10/2019
66.43
 500 75.19 75.19 62.67 0 100 -0.0
21/10/2019
75.19
 205 75.19 75.19 63.96 100 100 0.0
18/10/2019
75.19
 100 66.43 75.19 75.19 100 0 0.0
17/10/2019
66.43
 0 66.43 66.43 66.43 0 0 0
16/10/2019
66.43
 100 65.92 66.43 66.43 0 0 0
15/10/2019
65.92
 700 65.92 65.92 65.92 700 0 0.1
14/10/2019
65.92
 1,300 64.22 65.92 62.88 100 0 0.0
11/10/2019
64.22
 0 62.16 64.22 64.22 0 0 0
10/10/2019
62.16
 500 65.92 70.96 62.16 200 100 0.0
09/10/2019
65.92
 200 65.40 65.92 58.35 0 100 -0.0
08/10/2019
65.40
 0 65.40 65.40 65.40 0 0 0
07/10/2019
65.40
 0 65.40 65.40 65.40 0 0 0
04/10/2019
65.40
 0 65.40 65.40 65.40 0 0 0
03/10/2019
65.40
 0 65.40 65.40 65.40 0 0 0
02/10/2019
65.40
 900 65.40 65.40 65.40 900 0 0.1
01/10/2019
65.40
 2,220 65.40 65.92 65.40 1,000 0 0.1
30/09/2019
65.40
 1,200 65.92 74.98 65.40 0 0 0
27/09/2019
65.92
 0 65.92 65.92 65.92 0 0 0
26/09/2019
65.92
 100 65.92 65.92 65.92 0 0 0
25/09/2019
65.92
 311 65.40 65.92 65.92 0 0 0
24/09/2019
65.40
 500 65.40 65.40 65.40 0 0 0
23/09/2019
65.40
 400 65.40 65.40 65.40 400 0 0.1
20/09/2019
65.40
 900 65.40 65.40 65.40 400 0 0.1
19/09/2019
65.40
 1,100 65.40 65.40 65.40 900 0 0.1
18/09/2019
65.40
 1,500 65.40 65.92 65.40 0 0 0
17/09/2019
65.40
 200 65.40 65.40 65.40 0 0 0
16/09/2019
65.40
 544 64.37 65.40 63.65 100 0 0.0
13/09/2019
64.37
 0 64.37 64.37 64.37 0 0 0
12/09/2019
64.37
 500 64.37 64.37 64.37 0 0 0
11/09/2019
64.37
 120 65.40 65.40 64.37 0 0 0
10/09/2019
65.40
 500 64.89 67.67 65.40 200 0 0.0
09/09/2019
64.89
 425 65.25 65.92 64.89 0 0 0
06/09/2019
65.25
 200 66.43 66.43 65.20 100 0 0.0
05/09/2019
66.43
 700 66.95 66.95 57.94 0 100 -0.0
04/09/2019
66.95
 0 66.95 66.95 66.95 0 0 0
03/09/2019
66.95
 200 66.95 66.95 66.95 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |