CTCP Dịch vụ Trực tuyến FPT (foc)

65.40
0.10
(0.15%)
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
(2026-02-11) 		-1.80 -2.67% 399,500 -27,800 -1.8
60.90
68.30
65.20
2 tháng
(2026-01-12) 		-0.70 -1.06% 1,391,000 -30,600 -2.0
60.90
73
65.20
3 tháng
(2025-12-15) 		1.60 2.50% 1,534,900 -33,800 -2.2
60.90
73
65.20
6 tháng
(2025-09-15) 		0.60 0.92% 2,331,700 36,400 2.3
60.90
73
65.20
12 tháng
(2025-03-18) 		0.68 1.04% 6,945,600 53,423 3.8
50.26
77.91
65.20
24 tháng
(2024-03-25) 		-2.24 -3.30% 18,541,343 -516,492 -45.1
50.26
96.45
65.20
36 tháng
(2023-03-29) 		-20.48 -23.79% 19,415,023 -506,803 -43.0
50.26
96.45
65.20
60 tháng
(2021-04-08) 		-40.26 -38.03% 21,842,364 42,575 23.5
50.26
110.21
65.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |