CTCP Dịch vụ Trực tuyến FPT (foc)

73.50
0.40
(0.55%)
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
(2026-06-30) 		-2.40 -3.27% 603,900 20,700 0
69.50
75.20
73.10
2 tháng
(2026-06-01) 		2.50 3.65% 1,107,400 31,500 0
68.10
75.20
73.10
3 tháng
(2026-05-04) 		4.80 7.25% 1,290,400 31,770 0
66
75.20
73.10
6 tháng
(2026-02-02) 		3.70 5.50% 2,386,200 -30,730 -4.1
60.90
75.20
73.10
12 tháng
(2025-08-04) 		3.70 5.50% 4,659,100 44,270 0.8
60.90
75.20
73.10
24 tháng
(2024-08-09) 		8.55 13.69% 13,190,990 54,122 2.2
50.26
79.85
73.10
36 tháng
(2023-08-15) 		2.04 2.96% 20,798,906 -589,222 -52.2
50.26
96.45
73.10
60 tháng
(2021-08-25) 		-13.11 -15.59% 22,569,923 -30,822 13.0
50.26
110.21
73.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/02/2020
64.68
 100 65.04 65.04 64.68 0 0 0
26/02/2020
65.04
 100 60.77 65.04 65.04 100 0 0.0
25/02/2020
60.77
 10,700 61.59 61.59 60.77 0 10,700 -1.3
24/02/2020
61.59
 0 61.64 61.59 61.59 0 0 0
21/02/2020
61.64
 5,300 66.54 66.54 61.39 0 5,000 -0.6
20/02/2020
66.54
 700 68.70 68.70 62.36 0 0 0
19/02/2020
68.70
 0 68.70 68.70 68.70 0 0 0
18/02/2020
68.70
 0 68.70 68.70 68.70 0 0 0
17/02/2020
68.70
 140 61.75 68.70 68.70 100 0 0.0
14/02/2020
61.75
 300 60.92 61.75 60.51 0 0 0
13/02/2020
60.92
 780 61.80 62.06 60.82 100 500 -0.0
12/02/2020
61.80
 842 61.80 61.80 61.80 0 800 -0.1
11/02/2020
61.80
 900 62.31 62.31 61.54 0 600 -0.1
10/02/2020
62.31
 7,720 62.83 62.83 62.31 100 6,300 -0.8
07/02/2020
62.83
 4,610 61.64 68.96 62.83 100 4,500 -0.5
06/02/2020
61.64
 0 61.85 61.64 61.64 0 0 0
05/02/2020
61.85
 1,120 64.12 64.12 60.30 100 0 0.0
04/02/2020
64.12
 100 71.22 71.22 64.12 100 0 0.0
03/02/2020
71.22
 0 74.67 71.22 71.22 0 0 0
31/01/2020
74.67
 300 71.58 74.67 69.52 300 0 0.0
30/01/2020
71.58
 600 74.57 74.57 63.86 200 0 0.0
22/01/2020
74.57
 700 64.89 74.62 63.91 400 0 0.1
21/01/2020
64.89
 0 64.89 64.89 64.89 0 0 0
20/01/2020
64.89
 6 64.89 64.89 64.89 0 0 0
17/01/2020
64.89
 0 64.37 64.89 64.89 0 0 0
16/01/2020
64.37
 200 62.16 65.35 64.37 100 100 0.0
15/01/2020
62.16
 0 62.16 62.16 62.16 0 0 0
14/01/2020
62.16
 5 62.16 62.16 62.16 0 0 0
13/01/2020
62.16
 41 62.31 62.31 62.16 0 0 0
10/01/2020
62.31
 200 61.95 62.31 61.95 100 100 0
09/01/2020
61.95
 0 60.72 61.95 61.95 0 0 0
08/01/2020
60.72
 1,300 65.66 65.66 60.51 100 0 0.0
07/01/2020
65.66
 0 65.66 65.66 65.66 0 0 0
06/01/2020
65.66
 100 63.75 65.66 65.66 100 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |