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)
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
30/08/2019
66.95
 1,700 65.92 69.52 64.37 1,000 0 0.1
29/08/2019
65.92
 100 64.37 65.92 65.92 100 0 0.0
28/08/2019
64.37
 604 69.52 69.52 64.37 0 0 0
27/08/2019
69.52
 235 63.14 75.19 69.52 0 0 0
26/08/2019
63.14
 500 64.37 73.95 63.14 0 0 0
23/08/2019
64.37
 0 64.37 64.37 64.37 0 0 0
22/08/2019
64.37
 100 66.18 66.18 64.37 0 0 0
21/08/2019
66.18
 1,400 66.43 66.43 62.83 0 0 0
20/08/2019
66.43
 0 66.43 66.43 66.43 0 0 0
19/08/2019
66.43
 0 66.43 66.43 66.43 0 0 0
16/08/2019
66.43
 800 63.86 66.43 66.43 0 0 0
15/08/2019
63.86
 3,739 64.32 66.95 63.86 100 0 0.0
14/08/2019: Cổ tức tiền mặt tỉ lệ: 100%
14/08/2019
64.32
 1,310 66.38 69.27 64.32 0 0 0
13/08/2019
66.38
 1,000 65.47 67.29 65.23 0 0 0
12/08/2019
65.47
 5,700 66.43 66.43 65.47 0 0 0
09/08/2019
66.43
 2,610 66.91 66.91 66.43 0 0 0
08/08/2019
66.91
 1,906 66.43 66.91 65.95 0 0 0
07/08/2019
66.43
 1,035 68.63 68.63 66.43 0 0 0
06/08/2019
68.63
 100 65.95 68.63 68.63 0 0 0
05/08/2019
65.95
 400 63.56 65.95 65.95 0 0 0
02/08/2019
63.56
 200 65.00 65.00 63.56 0 0 0
01/08/2019
65.00
 8,650 61.22 67.86 64.52 0 400 -0.1
31/07/2019
61.22
 600 61.17 62.13 61.22 400 0 0.1
30/07/2019
61.17
 0 61.17 61.17 61.17 0 0 0
29/07/2019
61.17
 400 61.17 61.17 61.17 400 0 0.1
26/07/2019
61.17
 300 62.13 62.13 61.17 300 0 0.0
25/07/2019
62.13
 100 61.17 62.13 62.13 100 0 0.0
24/07/2019
61.17
 200 65.66 65.66 55.82 100 100 0.0
23/07/2019
65.66
 0 61.17 65.66 65.66 0 0 0
22/07/2019
61.17
 214 61.17 70.16 61.17 100 0 0.0
19/07/2019
61.17
 30 61.17 61.17 61.17 0 0 0
18/07/2019
61.17
 400 61.17 61.17 61.17 400 0 0.1
17/07/2019
61.17
 410 61.17 61.17 61.17 400 0 0.1
16/07/2019
61.17
 700 62.13 62.13 61.17 700 0 0.1
15/07/2019
62.13
 1,900 62.13 62.13 60.84 1,000 0 0.1
12/07/2019
62.13
 700 62.13 62.22 52.81 0 100 -0.0
11/07/2019
62.13
 320 62.13 62.13 62.13 300 0 0.0
10/07/2019
62.13
 940 62.13 62.18 62.13 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |