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)
28/08/2020
61.00
 3,835 60.42 61.57 60.13 1,400 0 0.1
27/08/2020
60.42
 2,012 61.57 61.57 60.13 100 0 0.0
26/08/2020
61.57
 708 62.15 62.15 61.57 0 0 0
25/08/2020
62.15
 443 62.43 62.43 61.57 20 0 0.0
24/08/2020
62.43
 110 61.57 62.43 62.43 0 0 0
21/08/2020
61.57
 1,600 59.90 61.63 61.57 0 0 0
20/08/2020
59.90
 660 60.48 60.48 59.56 100 250 -0.0
19/08/2020
60.48
 5,555 61.00 61.00 60.30 100 0 0.0
18/08/2020
61.00
 4,610 61.05 61.05 60.48 1,400 0 0.1
17/08/2020
61.05
 4,375 61.28 61.28 61.05 3,700 0 0.4
14/08/2020
61.28
 2,500 61.86 61.86 61.28 0 0 0
13/08/2020
61.86
 100 61.69 61.86 61.86 0 0 0
12/08/2020
61.69
 1,600 61.57 61.86 61.57 0 0 0
11/08/2020
61.57
 946 61.05 62.15 61.57 100 0 0.0
10/08/2020
61.05
 1,420 61.57 61.57 61.05 0 0 0
07/08/2020
61.57
 3,570 63.87 63.87 61.11 200 0 0.0
06/08/2020
63.87
 1,070 63.30 64.22 63.87 200 0 0.0
05/08/2020
63.30
 2,375 61.57 65.71 63.30 0 0 0
04/08/2020
61.57
 125 61.00 61.57 61.57 0 0 0
03/08/2020
61.00
 86 60.42 61.00 61.00 0 0 0
31/07/2020
60.42
 4,413 60.42 61.40 60.42 600 0 0.1
30/07/2020
60.42
 75 60.42 60.42 60.42 0 0 0
29/07/2020
60.42
 670 63.87 63.87 60.42 0 0 0
28/07/2020
63.87
 6,359 62.72 63.87 62.72 200 0 0.0
27/07/2020
62.72
 1,802 68.48 68.48 62.72 0 0 0
24/07/2020
68.48
 700 68.65 68.76 68.48 300 300 -0
23/07/2020
68.65
 300 69.05 69.05 68.59 0 0 0
22/07/2020
69.05
 0 69.05 69.05 69.05 0 0 0
21/07/2020
69.05
 109 69.05 69.05 69.05 0 0 0
20/07/2020
69.05
 213 69.05 69.05 69.05 200 0 0.0
17/07/2020
69.05
 800 69.28 69.28 69.05 400 0 0.0
16/07/2020
69.28
 10 69.05 69.28 69.28 0 0 0
15/07/2020
69.05
 2,230 69.34 69.63 68.48 1,000 1,000 0.0
14/07/2020
69.34
 123 68.25 69.34 69.34 0 0 0
13/07/2020
68.25
 2,500 68.25 68.30 68.25 1,600 500 0.1
10/07/2020
68.25
 2,000 68.25 68.36 68.25 1,600 0 0.2
09/07/2020
68.25
 2,000 68.65 68.76 68.25 1,400 400 0.1
08/07/2020
68.65
 800 68.88 68.88 68.65 400 0 0.0
07/07/2020
68.88
 10 68.88 68.88 68.88 0 0 0
06/07/2020
68.88
 0 68.88 68.88 68.88 0 0 0
03/07/2020
68.88
 120 67.96 68.88 68.88 0 0 0
02/07/2020
67.96
 101 67.96 67.96 67.96 0 0 0
01/07/2020
67.96
 20 67.96 67.96 67.96 0 0 0
30/06/2020
67.96
 500 68.48 68.48 67.96 0 0 0
29/06/2020
68.48
 731 68.76 68.76 68.48 500 200 0.0
26/06/2020
68.76
 600 68.48 68.76 68.48 500 0 0.1
25/06/2020
68.48
 1,410 68.48 68.48 68.48 900 0 0.1
24/06/2020
68.48
 120 68.19 68.48 68.48 0 0 0
23/06/2020
68.19
 20 67.56 68.19 68.19 0 0 0
22/06/2020
67.56
 1,100 71.07 71.07 67.50 500 0 0.1
19/06/2020
71.07
 200 71.35 71.35 71.01 0 0 0
18/06/2020
71.35
 110 71.93 71.93 71.35 0 0 0
17/06/2020
71.93
 2,410 68.25 72.50 68.48 0 0 0
16/06/2020
68.25
 400 67.50 68.25 68.19 0 0 0
15/06/2020
67.50
 200 66.75 67.61 67.50 0 0 0
12/06/2020
66.75
 1,100 68.48 68.48 66.75 0 0 0
11/06/2020
68.48
 1,100 69.05 69.05 68.48 0 0 0
10/06/2020
69.05
 2,801 69.63 70.20 69.05 600 0 0.1
09/06/2020
69.63
 1,420 69.11 70.20 69.63 400 0 0.0
08/06/2020
69.11
 3,064 71.01 71.35 69.05 0 0 0
05/06/2020
71.01
 2,549 72.50 72.79 69.40 1,600 0 0.2
04/06/2020
72.50
 3,215 72.50 72.96 72.50 1,600 0 0.2
03/06/2020
72.50
 814 72.50 73.94 72.50 400 0 0.1
02/06/2020
72.50
 3,020 72.50 75.96 72.50 900 0 0.1
01/06/2020
72.50
 1,420 74.69 74.69 70.78 0 0 0
29/05/2020: Cổ tức tiền mặt tỉ lệ: 50%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
29/05/2020
74.69
 3,000 67.26 74.69 66.63 0 0 0
28/05/2020
67.26
 1,745 67.21 68.77 67.21 200 0 0.0
27/05/2020
67.21
 3,107 70.33 70.42 66.99 0 100 -0.0
26/05/2020
70.33
 2,000 68.99 71.17 68.99 0 0 0
25/05/2020
68.99
 7,500 62.76 68.99 62.98 0 400 -0.1
22/05/2020
62.76
 4,341 57.86 64.10 58.84 0 0 0
21/05/2020
57.86
 1,200 57.42 58.75 57.86 0 0 0
20/05/2020
57.42
 210 57.42 57.42 57.42 0 0 0
19/05/2020
57.42
 716 57.86 57.86 56.97 0 0 0
18/05/2020
57.86
 1,800 56.97 57.86 56.97 0 0 0
15/05/2020
56.97
 405 55.64 56.97 56.97 0 0 0
14/05/2020
55.64
 700 55.73 55.73 55.64 0 0 0
13/05/2020
55.73
 3 55.64 55.73 55.73 0 0 0
12/05/2020
55.64
 300 58.75 58.75 55.64 0 0 0
11/05/2020
58.75
 7 58.75 58.80 58.75 0 7 -0.0
08/05/2020
58.75
 1,122 59.20 59.20 58.75 0 0 0
07/05/2020
59.20
 0 59.20 59.20 59.20 0 0 0
06/05/2020
59.20
 107 55.64 59.20 59.20 7 0 0.0
05/05/2020
55.64
 101 57.86 57.86 55.64 0 0 0
04/05/2020
57.86
 1,020 57.86 57.86 57.86 0 0 0
29/04/2020
57.86
 700 57.86 57.86 57.42 0 0 0
28/04/2020
57.86
 1,500 56.08 57.86 56.97 0 0 0
27/04/2020
56.08
 2,910 56.97 57.86 56.08 0 0 0
24/04/2020
56.97
 1,872 56.08 56.97 56.08 0 0 0
23/04/2020
56.08
 1,710 55.19 56.08 54.30 0 0 0
22/04/2020
55.19
 2,008 52.97 55.19 54.30 0 0 0
21/04/2020
52.97
 0 52.17 52.97 52.17 0 0 0
20/04/2020
52.17
 305 52.12 53.37 52.17 0 0 0
17/04/2020
52.12
 2,600 53.55 54.26 52.12 0 2,600 -0.3
16/04/2020
53.55
 3,002 54.79 54.79 53.41 0 2,800 -0.3
15/04/2020
54.79
 3,315 52.97 55.64 53.41 0 2,100 -0.3
14/04/2020
52.97
 501 55.19 55.19 52.97 0 100 -0.0
13/04/2020
55.19
 500 50.43 55.64 51.68 0 0 0
10/04/2020
50.43
 0 50.43 50.43 50.43 0 0 0
09/04/2020
50.43
 0 50.74 50.43 50.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |