CTCP Dịch vụ Trực tuyến FPT (foc)

70.70
-0.20
(-0.28%)
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
(2026-05-13) 		3.30 4.91% 248,800 1,600 0
66.80
70.70
70.70
2 tháng
(2026-04-13) 		3.70 5.54% 446,100 -130 0
65.30
70.70
70.70
3 tháng
(2026-03-16) 		5.60 8.63% 802,900 -29,430 -2.0
63
70.70
70.70
6 tháng
(2025-12-15) 		6.50 10.16% 2,348,800 -63,130 -4.2
60.90
73
70.70
12 tháng
(2025-06-17) 		5 7.63% 4,537,900 7,470 0.5
60.90
73
70.70
24 tháng
(2024-06-24) 		-20 -22.10% 15,188,336 24,783 2.3
50.26
90.50
70.70
36 tháng
(2023-06-28) 		-1.21 -1.69% 19,897,264 -622,122 -52.3
50.26
96.45
70.70
60 tháng
(2021-07-08) 		-10.70 -13.18% 21,817,672 -74,172 11.7
50.26
110.21
70.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/01/2020
63.75
 10 63.34 63.75 63.75 0 0 0
02/01/2020
63.34
 1,000 64.89 64.89 63.34 0 0 0
31/12/2019
64.89
 1,500 65.35 66.18 64.89 500 0 0.1
30/12/2019
65.35
 0 65.35 65.35 65.35 0 0 0
27/12/2019
65.35
 303 65.40 65.40 65.35 0 0 0
26/12/2019
65.40
 200 65.35 65.40 65.40 0 0 0
25/12/2019
65.35
 100 62.88 65.35 65.35 0 0 0
24/12/2019
62.88
 500 64.73 64.73 62.88 100 0 0.0
23/12/2019
64.73
 0 64.73 64.73 64.73 0 0 0
20/12/2019
64.73
 0 65.35 64.73 64.73 0 0 0
19/12/2019
65.35
 300 65.56 65.56 64.37 100 0 0.0
18/12/2019
65.56
 0 65.56 65.56 65.56 0 0 0
17/12/2019
65.56
 100 63.45 65.56 65.56 100 0 0.0
16/12/2019
63.45
 400 65.25 65.25 62.67 0 0 0
13/12/2019
65.25
 500 65.40 65.87 63.14 300 0 0.0
12/12/2019
65.40
 400 63.03 65.40 62.98 100 0 0.0
11/12/2019
63.03
 500 63.09 63.09 63.03 500 0 0.1
10/12/2019
63.09
 2,454 63.03 66.12 63.03 1,300 0 0.2
09/12/2019
63.03
 300 63.09 63.09 63.03 0 0 0
06/12/2019
63.09
 400 62.83 63.09 62.88 0 0 0
05/12/2019
62.83
 800 62.67 62.88 62.72 0 0 0
04/12/2019
62.67
 200 62.47 62.67 62.62 0 0 0
03/12/2019
62.47
 100 62.42 62.47 62.47 0 0 0
02/12/2019
62.42
 100 64.89 64.89 62.42 0 0 0
29/11/2019
64.89
 600 62.42 64.89 61.85 400 0 0.0
28/11/2019
62.42
 1,400 62.36 62.42 62.36 1,100 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |