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)
08/04/2020
50.74
 400 53.41 53.41 49.85 100 0 0.0
07/04/2020
53.41
 700 52.97 53.41 52.92 0 0 0
06/04/2020
52.97
 405 48.96 52.97 52.52 0 0 0
03/04/2020
48.96
 0 48.96 48.96 48.96 0 0 0
01/04/2020
48.96
 100 46.38 48.96 48.96 0 0 0
31/03/2020
46.38
 1,200 46.51 47.63 46.38 0 0 0
30/03/2020
46.51
 300 46.74 46.74 46.38 0 0 0
27/03/2020
46.74
 801 47.36 47.36 45.58 0 0 0
26/03/2020
47.36
 500 45.27 47.36 45.67 0 0 0
25/03/2020
45.27
 705 46.74 48.96 44.38 0 0 0
24/03/2020
46.74
 600 46.60 46.78 44.91 0 0 0
23/03/2020
46.60
 600 48.96 48.96 46.60 0 0 0
20/03/2020
48.96
 340 46.87 48.96 46.96 0 200 -0.0
19/03/2020
46.87
 600 49.50 52.97 46.87 0 0 0
18/03/2020
49.50
 600 52.17 52.17 49.50 0 0 0
17/03/2020
52.17
 200 52.97 52.97 46.83 0 0 0
16/03/2020
52.97
 520 50.30 52.97 49.01 0 0 0
13/03/2020
50.30
 1,015 52.66 52.66 48.96 0 0 0
12/03/2020
52.66
 110 52.97 52.97 52.66 0 0 0
11/03/2020
52.97
 3,100 52.75 53.10 52.52 0 1,600 -0.2
10/03/2020
52.75
 2,100 53.37 53.41 52.75 0 0 0
09/03/2020
53.37
 900 53.37 53.41 52.75 0 400 -0.0
06/03/2020
53.37
 0 53.37 53.37 53.37 0 0 0
05/03/2020
53.37
 200 52.34 53.37 53.37 0 200 -0.0
04/03/2020
52.34
 200 52.97 52.97 52.21 0 0 0
03/03/2020
52.97
 0 52.97 52.97 52.97 0 0 0
02/03/2020
52.97
 2,000 53.41 53.41 52.97 0 1,500 -0.2
28/02/2020
53.41
 200 55.91 55.91 53.41 0 0 0
27/02/2020
55.91
 100 56.22 56.22 55.91 0 0 0
26/02/2020
56.22
 100 52.52 56.22 56.22 100 0 0.0
25/02/2020
52.52
 10,700 53.23 53.23 52.52 0 10,700 -1.3
24/02/2020
53.23
 0 53.28 53.23 53.23 0 0 0
21/02/2020
53.28
 5,300 57.51 57.51 53.06 0 5,000 -0.6
20/02/2020
57.51
 700 59.38 59.38 53.90 0 0 0
19/02/2020
59.38
 0 59.38 59.38 59.38 0 0 0
18/02/2020
59.38
 0 59.38 59.38 59.38 0 0 0
17/02/2020
59.38
 140 53.37 59.38 59.38 100 0 0.0
14/02/2020
53.37
 300 52.66 53.37 52.30 0 0 0
13/02/2020
52.66
 780 53.41 53.64 52.57 100 500 -0.0
12/02/2020
53.41
 842 53.41 53.41 53.41 0 800 -0.1
11/02/2020
53.41
 900 53.86 53.86 53.19 0 600 -0.1
10/02/2020
53.86
 7,720 54.30 54.30 53.86 100 6,300 -0.8
07/02/2020
54.30
 4,610 53.28 59.60 54.30 100 4,500 -0.5
06/02/2020
53.28
 0 53.46 53.28 53.28 0 0 0
05/02/2020
53.46
 1,120 55.42 55.42 52.12 100 0 0.0
04/02/2020
55.42
 100 61.56 61.56 55.42 100 0 0.0
03/02/2020
61.56
 0 64.54 61.56 61.56 0 0 0
31/01/2020
64.54
 300 61.87 64.54 60.09 300 0 0.0
30/01/2020
61.87
 600 64.45 64.45 55.19 200 0 0.0
22/01/2020
64.45
 700 56.08 64.50 55.24 400 0 0.1
21/01/2020
56.08
 0 56.08 56.08 56.08 0 0 0
20/01/2020
56.08
 6 56.08 56.08 56.08 0 0 0
17/01/2020
56.08
 0 55.64 56.08 56.08 0 0 0
16/01/2020
55.64
 200 53.72 56.48 55.64 100 100 0.0
15/01/2020
53.72
 0 53.72 53.72 53.72 0 0 0
14/01/2020
53.72
 5 53.72 53.72 53.72 0 0 0
13/01/2020
53.72
 41 53.86 53.86 53.72 0 0 0
10/01/2020
53.86
 200 53.55 53.86 53.55 100 100 0
09/01/2020
53.55
 0 52.48 53.55 53.55 0 0 0
08/01/2020
52.48
 1,300 56.75 56.75 52.30 100 0 0.0
07/01/2020
56.75
 0 56.75 56.75 56.75 0 0 0
06/01/2020
56.75
 100 55.10 56.75 56.75 100 0 0.0
03/01/2020
55.10
 10 54.75 55.10 55.10 0 0 0
02/01/2020
54.75
 1,000 56.08 56.08 54.75 0 0 0
31/12/2019
56.08
 1,500 56.48 57.20 56.08 500 0 0.1
30/12/2019
56.48
 0 56.48 56.48 56.48 0 0 0
27/12/2019
56.48
 303 56.53 56.53 56.48 0 0 0
26/12/2019
56.53
 200 56.48 56.53 56.53 0 0 0
25/12/2019
56.48
 100 54.35 56.48 56.48 0 0 0
24/12/2019
54.35
 500 55.95 55.95 54.35 100 0 0.0
23/12/2019
55.95
 0 55.95 55.95 55.95 0 0 0
20/12/2019
55.95
 0 56.48 55.95 55.95 0 0 0
19/12/2019
56.48
 300 56.66 56.66 55.64 100 0 0.0
18/12/2019
56.66
 0 56.66 56.66 56.66 0 0 0
17/12/2019
56.66
 100 54.84 56.66 56.66 100 0 0.0
16/12/2019
54.84
 400 56.40 56.40 54.17 0 0 0
13/12/2019
56.40
 500 56.53 56.93 54.57 300 0 0.0
12/12/2019
56.53
 400 54.48 56.53 54.44 100 0 0.0
11/12/2019
54.48
 500 54.53 54.53 54.48 500 0 0.1
10/12/2019
54.53
 2,454 54.48 57.15 54.48 1,300 0 0.2
09/12/2019
54.48
 300 54.53 54.53 54.48 0 0 0
06/12/2019
54.53
 400 54.30 54.53 54.35 0 0 0
05/12/2019
54.30
 800 54.17 54.35 54.21 0 0 0
04/12/2019
54.17
 200 53.99 54.17 54.13 0 0 0
03/12/2019
53.99
 100 53.95 53.99 53.99 0 0 0
02/12/2019
53.95
 100 56.08 56.08 53.95 0 0 0
29/11/2019
56.08
 600 53.95 56.08 53.46 400 0 0.0
28/11/2019
53.95
 1,400 53.90 53.95 53.90 1,100 0 0.1
27/11/2019
53.90
 500 53.90 53.90 53.90 0 0 0
26/11/2019
53.90
 200 57.15 57.15 53.86 0 0 0
25/11/2019
57.15
 200 54.88 57.15 49.67 100 100 0.0
22/11/2019
54.88
 0 54.79 54.88 54.88 0 0 0
21/11/2019
54.79
 500 54.88 55.06 54.79 300 0 0.0
20/11/2019
54.88
 500 55.10 55.10 54.88 400 0 0.0
19/11/2019
55.10
 200 55.06 55.10 55.10 0 0 0
18/11/2019
55.06
 1,000 55.10 55.10 55.02 0 0 0
15/11/2019
55.10
 200 54.97 55.10 55.06 0 0 0
14/11/2019
54.97
 100 55.99 55.99 54.97 0 0 0
13/11/2019
55.99
 100 56.40 56.40 55.99 0 0 0
12/11/2019
56.40
 100 56.44 56.44 56.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |