CTCP Dịch vụ Trực tuyến FPT (foc)

72.90
-0.20
(-0.27%)
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
(2026-06-30) 		-2.40 -3.27% 603,900 20,700 0
69.50
75.20
73.10
2 tháng
(2026-06-01) 		2.50 3.65% 1,107,400 31,500 0
68.10
75.20
73.10
3 tháng
(2026-05-04) 		4.80 7.25% 1,290,400 31,770 0
66
75.20
73.10
6 tháng
(2026-02-02) 		3.70 5.50% 2,386,200 -30,730 -4.1
60.90
75.20
73.10
12 tháng
(2025-08-04) 		3.70 5.50% 4,659,100 44,270 0.8
60.90
75.20
73.10
24 tháng
(2024-08-09) 		8.55 13.69% 13,190,990 54,122 2.2
50.26
79.85
73.10
36 tháng
(2023-08-15) 		2.04 2.96% 20,798,906 -589,222 -52.2
50.26
96.45
73.10
60 tháng
(2021-08-25) 		-13.11 -15.59% 22,569,923 -30,822 13.0
50.26
110.21
73.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/06/2020
83.89
 814 83.89 85.55 83.89 400 0 0.1
02/06/2020
83.89
 3,020 83.89 87.88 83.89 900 0 0.1
01/06/2020
83.89
 1,420 86.42 86.42 81.89 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
86.42
 3,000 77.81 86.42 77.10 0 0 0
28/05/2020
77.81
 1,745 77.76 79.56 77.76 200 0 0.0
27/05/2020
77.76
 3,107 81.37 81.47 77.51 0 100 -0.0
26/05/2020
81.37
 2,000 79.82 82.35 79.82 0 0 0
25/05/2020
79.82
 7,500 72.61 79.82 72.87 0 400 -0.1
22/05/2020
72.61
 4,341 66.95 74.16 68.08 0 0 0
21/05/2020
66.95
 1,200 66.43 67.98 66.95 0 0 0
20/05/2020
66.43
 210 66.43 66.43 66.43 0 0 0
19/05/2020
66.43
 716 66.95 66.95 65.92 0 0 0
18/05/2020
66.95
 1,800 65.92 66.95 65.92 0 0 0
15/05/2020
65.92
 405 64.37 65.92 65.92 0 0 0
14/05/2020
64.37
 700 64.48 64.48 64.37 0 0 0
13/05/2020
64.48
 3 64.37 64.48 64.48 0 0 0
12/05/2020
64.37
 300 67.98 67.98 64.37 0 0 0
11/05/2020
67.98
 7 67.98 68.03 67.98 0 7 -0.0
08/05/2020
67.98
 1,122 68.49 68.49 67.98 0 0 0
07/05/2020
68.49
 0 68.49 68.49 68.49 0 0 0
06/05/2020
68.49
 107 64.37 68.49 68.49 7 0 0.0
05/05/2020
64.37
 101 66.95 66.95 64.37 0 0 0
04/05/2020
66.95
 1,020 66.95 66.95 66.95 0 0 0
29/04/2020
66.95
 700 66.95 66.95 66.43 0 0 0
28/04/2020
66.95
 1,500 64.89 66.95 65.92 0 0 0
27/04/2020
64.89
 2,910 65.92 66.95 64.89 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |