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)
09/07/2019
62.13
 1,128 62.13 62.13 62.13 900 0 0.1
08/07/2019
62.13
 1,100 61.27 62.13 61.27 100 0 0.0
05/07/2019
61.27
 0 61.17 61.27 61.27 0 0 0
04/07/2019
61.17
 6,828 61.17 66.91 61.17 6,700 0 0.9
03/07/2019
61.17
 500 66.91 66.91 56.87 400 100 0.0
02/07/2019
66.91
 135 61.22 66.91 66.91 0 0 0
01/07/2019
61.22
 1,210 62.18 69.20 61.22 1,000 0 0.1
28/06/2019
62.18
 0 62.18 62.18 62.18 0 0 0
27/06/2019
62.18
 0 62.18 62.18 62.18 0 0 0
26/06/2019
62.18
 910 62.18 62.18 62.18 900 0 0.1
25/06/2019
62.18
 1,650 73.12 73.12 62.18 200 100 0.0
24/06/2019
73.12
 100 63.66 73.12 73.12 0 0 0
21/06/2019
63.66
 30 61.32 63.66 63.66 0 0 0
20/06/2019
61.32
 500 62.13 70.63 61.32 400 0 0.1
19/06/2019
62.13
 500 61.22 62.13 61.32 0 0 0
18/06/2019
61.22
 415 61.17 68.82 61.22 200 0 0.0
17/06/2019
61.17
 1,000 62.13 62.13 61.17 1,000 0 0.1
14/06/2019
62.13
 0 62.13 62.13 62.13 0 0 0
13/06/2019
62.13
 505 62.13 62.13 62.13 500 0 0.1
12/06/2019
62.13
 1,500 62.13 66.86 62.13 600 0 0.1
11/06/2019
62.13
 700 62.13 66.38 62.13 0 0 0
10/06/2019
62.13
 1,108 62.22 62.22 62.13 900 0 0.1
07/06/2019
62.22
 0 61.17 62.22 62.22 0 0 0
06/06/2019
61.17
 2,600 61.17 69.30 61.17 1,500 0 0.2
05/06/2019
61.17
 430 68.58 68.58 58.30 300 100 0.0
04/06/2019
68.58
 104 61.17 68.58 68.58 0 0 0
03/06/2019
61.17
 3,600 61.17 62.37 61.17 3,000 0 0.4
31/05/2019
61.17
 3,100 62.08 68.82 61.17 2,900 0 0.4
30/05/2019
62.08
 2,614 61.55 62.13 61.41 2,400 0 0.3
29/05/2019
61.55
 0 61.60 61.55 61.55 0 0 0
28/05/2019
61.60
 7,000 61.03 61.60 61.03 7,000 0 0.9
27/05/2019
61.03
 1,610 61.03 69.30 61.03 0 0 0
24/05/2019
61.03
 300 60.69 61.03 61.03 0 0 0
23/05/2019
60.69
 2,500 59.83 60.69 59.79 200 0 0.0
22/05/2019
59.83
 808 60.03 60.46 59.83 0 0 0
21/05/2019
60.03
 230 61.17 61.17 60.03 0 0 0
20/05/2019
61.17
 2,915 59.74 61.17 59.74 0 0 0
17/05/2019
59.74
 2,400 60.74 60.74 59.07 1,000 0 0.1
16/05/2019
60.74
 0 59.83 60.74 60.74 0 0 0
15/05/2019
59.83
 3,872 59.79 61.65 59.79 0 0 0
14/05/2019
59.79
 2,500 60.03 62.56 59.79 0 0 0
13/05/2019
60.03
 1,602 63.04 63.04 60.03 400 0 0.1
10/05/2019
63.04
 2,830 64.52 64.52 59.79 0 0 0
09/05/2019: Cổ tức tiền mặt tỉ lệ: 80%
09/05/2019
64.52
 1,003 62.61 64.52 64.52 0 0 0
08/05/2019
62.61
 2,167 60.98 63.15 62.38 0 0 0
07/05/2019
60.98
 1,943 63.19 63.19 60.98 0 0 0
06/05/2019
63.19
 3,200 62.65 63.91 63.01 0 0 0
03/05/2019
62.65
 7,200 61.71 62.70 61.71 100 0 0.0
02/05/2019
61.71
 7,011 59.45 62.97 60.35 100 100 0
26/04/2019
59.45
 3,700 60.62 60.80 58.55 100 600 -0.1
25/04/2019
60.62
 4,500 56.30 60.62 56.30 200 0 0.0
24/04/2019
56.30
 9,500 57.65 57.65 56.30 6,300 0 0.8
23/04/2019
57.65
 2,100 56.75 57.65 57.16 1,900 0 0.2
22/04/2019
56.75
 2,900 62.97 62.97 53.55 1,000 100 0.1
19/04/2019
62.97
 100 56.75 62.97 62.97 0 0 0
18/04/2019
56.75
 100 56.75 56.75 56.75 0 0 0
17/04/2019
56.75
 3,190 54.86 57.61 56.75 0 0 0
16/04/2019
54.86
 260 55.40 57.61 54.86 100 0 0.0
12/04/2019
55.40
 1,300 56.21 56.21 55.35 0 0 0
11/04/2019
56.21
 500 54.95 56.21 54.54 200 0 0.0
10/04/2019
54.95
 4,400 54.54 54.95 54.54 1,100 0 0.1
09/04/2019
54.54
 4,470 59.36 59.41 54.50 0 1,770 -0.2
08/04/2019
59.36
 1,710 57.97 59.36 55.94 0 1,200 -0.2
05/04/2019
57.97
 1,300 61.16 61.16 57.97 100 1,200 -0.1
04/04/2019
61.16
 400 59.27 61.16 61.16 0 0 0
03/04/2019
59.27
 2,400 60.49 60.49 57.92 0 1,200 -0.2
02/04/2019
60.49
 3,610 60.31 60.71 58.15 0 2,000 -0.3
01/04/2019
60.31
 500 67.43 67.43 57.34 0 100 -0.0
29/03/2019
67.43
 0 67.43 67.43 67.43 0 0 0
28/03/2019
67.43
 400 58.10 67.43 67.43 0 0 0
27/03/2019
58.10
 900 58.69 61.21 58.10 100 0 0.0
26/03/2019
58.69
 100 62.97 62.97 58.69 0 0 0
25/03/2019
62.97
 500 60.80 62.97 58.69 0 0 0
22/03/2019
60.80
 0 59.00 60.80 60.80 0 0 0
21/03/2019
59.00
 301 58.78 64.41 59.00 0 0 0
20/03/2019
58.78
 426 59.41 59.41 58.78 0 0 0
19/03/2019
59.41
 500 59.00 59.41 58.78 0 0 0
18/03/2019
59.00
 200 59.00 59.00 59.00 0 0 0
15/03/2019
59.00
 500 58.78 62.43 59.00 0 0 0
14/03/2019
58.78
 1,500 59.72 59.99 58.78 400 0 0.1
13/03/2019
59.72
 500 59.41 60.31 59.72 0 0 0
12/03/2019
59.41
 700 58.64 60.31 59.00 0 0 0
11/03/2019
58.64
 500 59.63 59.63 58.55 100 0 0.0
08/03/2019
59.63
 500 59.90 59.90 59.45 300 0 0.0
07/03/2019
59.90
 1,390 62.16 62.16 59.45 200 0 0.0
06/03/2019
62.16
 1,574 62.38 62.38 59.23 1,000 0 0.1
05/03/2019
62.38
 610 62.92 62.92 59.14 200 0 0.0
04/03/2019
62.92
 300 58.82 62.92 62.92 0 0 0
01/03/2019
58.82
 410 58.73 63.06 58.82 100 300 -0.0
28/02/2019
58.73
 750 60.35 60.35 58.55 100 0 0.0
27/02/2019
60.35
 4,713 60.85 61.25 60.35 200 0 0.0
26/02/2019
60.85
 101 62.61 62.61 60.85 0 0 0
25/02/2019
62.61
 1,300 62.61 62.61 62.47 1,300 0 0.2
22/02/2019
62.61
 4,000 62.61 63.06 62.61 0 0 0
21/02/2019
62.61
 1,300 61.71 64.86 62.61 900 0 0.1
20/02/2019
61.71
 1,300 61.48 62.61 61.71 400 0 0.1
19/02/2019
61.48
 1,108 60.80 63.06 61.48 900 0 0.1
18/02/2019
60.80
 462 61.71 61.71 60.80 0 0 0
15/02/2019
61.71
 800 63.06 63.06 61.71 0 0 0
14/02/2019
63.06
 1,100 61.71 63.06 61.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |