CTCP Dịch vụ Trực tuyến FPT (foc)

68.50
-0.40
(-0.58%)
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
(2025-12-30) 		5 7.89% 841,800 1,100 0.1
63.10
73
68.50
2 tháng
(2025-12-01) 		3.90 6.05% 1,005,600 -900 -0.1
63.10
73
68.50
3 tháng
(2025-10-31) 		2.20 3.32% 1,295,600 51,800 3.3
63.10
73
68.50
6 tháng
(2025-08-04) 		1.10 1.63% 2,233,600 75,000 4.9
63.10
73
68.50
12 tháng
(2025-02-03) 		0.38 0.57% 6,976,705 78,661 5.9
50.26
77.91
68.50
24 tháng
(2024-02-15) 		3.41 5.25% 18,030,168 -482,792 -42.8
50.26
96.45
68.50
36 tháng
(2023-02-14) 		-18.25 -21.06% 18,828,954 -473,804 -40.8
50.26
96.45
68.50
60 tháng
(2021-02-24) 		-2.50 -3.53% 21,842,877 104,075 29.3
50.26
111.85
68.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |