CTCP Dịch vụ Trực tuyến FPT (foc)

61.30
0.10
(0.16%)
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
(2026-08-12) 		-1.80 -2.83% 339,700 36,400 0
60
63.50
61.50
2 tháng
(2026-07-13) 		0.51 0.83% 1,375,200 71,900 0
60
64.30
61.50
3 tháng
(2026-06-15) 		1.63 2.71% 1,983,600 90,800 0
58.86
65
61.50
6 tháng
(2026-03-16) 		5.61 9.99% 2,802,900 61,370 -2.0
54.45
65
61.50
12 tháng
(2025-09-16) 		5.17 9.15% 5,136,300 97,870 0.4
52.64
65
61.50
24 tháng
(2024-09-23) 		-5.48 -8.16% 12,601,377 116,893 2.5
43.44
67.41
61.50
36 tháng
(2023-09-27) 		2.25 3.78% 21,756,806 -523,222 -51.7
43.44
83.36
61.50
60 tháng
(2021-10-07) 		-16.36 -20.96% 23,413,861 3,878 10.1
43.44
95.26
61.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/11/2019
56.44
 100 54.97 56.44 56.44 100 0 0.0
08/11/2019
54.97
 100 56.53 56.53 54.97 0 0 0
07/11/2019
56.53
 100 55.91 56.53 56.53 100 0 0.0
06/11/2019
55.91
 0 54.75 55.91 55.91 0 0 0
05/11/2019
54.75
 2,600 56.31 56.31 54.75 1,900 0 0.2
04/11/2019
56.31
 1,200 56.84 56.84 54.53 0 0 0
01/11/2019
56.84
 0 57.42 56.84 56.84 0 0 0
31/10/2019
57.42
 200 53.95 57.42 56.26 200 0 0.0
30/10/2019
53.95
 900 54.08 54.30 53.95 500 0 0.1
29/10/2019
54.08
 100 54.75 54.75 54.08 0 0 0
28/10/2019
54.75
 0 54.75 54.75 54.75 0 0 0
25/10/2019
54.75
 10 54.75 54.75 54.75 0 0 0
24/10/2019
54.75
 1,000 54.75 54.79 54.75 900 0 0.1
23/10/2019
54.75
 900 57.42 57.42 54.75 0 0 0
22/10/2019
57.42
 500 64.99 64.99 54.17 0 100 -0.0
21/10/2019
64.99
 205 64.99 64.99 55.28 100 100 0.0
18/10/2019
64.99
 100 57.42 64.99 64.99 100 0 0.0
17/10/2019
57.42
 0 57.42 57.42 57.42 0 0 0
16/10/2019
57.42
 100 56.97 57.42 57.42 0 0 0
15/10/2019
56.97
 700 56.97 56.97 56.97 700 0 0.1
14/10/2019
56.97
 1,300 55.50 56.97 54.35 100 0 0.0
11/10/2019
55.50
 0 53.72 55.50 55.50 0 0 0
10/10/2019
53.72
 500 56.97 61.34 53.72 200 100 0.0
09/10/2019
56.97
 200 56.53 56.97 50.43 0 100 -0.0
08/10/2019
56.53
 0 56.53 56.53 56.53 0 0 0
07/10/2019
56.53
 0 56.53 56.53 56.53 0 0 0
04/10/2019
56.53
 0 56.53 56.53 56.53 0 0 0
03/10/2019
56.53
 0 56.53 56.53 56.53 0 0 0
02/10/2019
56.53
 900 56.53 56.53 56.53 900 0 0.1
01/10/2019
56.53
 2,220 56.53 56.97 56.53 1,000 0 0.1
30/09/2019
56.53
 1,200 56.97 64.81 56.53 0 0 0
27/09/2019
56.97
 0 56.97 56.97 56.97 0 0 0
26/09/2019
56.97
 100 56.97 56.97 56.97 0 0 0
25/09/2019
56.97
 311 56.53 56.97 56.97 0 0 0
24/09/2019
56.53
 500 56.53 56.53 56.53 0 0 0
23/09/2019
56.53
 400 56.53 56.53 56.53 400 0 0.1
20/09/2019
56.53
 900 56.53 56.53 56.53 400 0 0.1
19/09/2019
56.53
 1,100 56.53 56.53 56.53 900 0 0.1
18/09/2019
56.53
 1,500 56.53 56.97 56.53 0 0 0
17/09/2019
56.53
 200 56.53 56.53 56.53 0 0 0
16/09/2019
56.53
 544 55.64 56.53 55.02 100 0 0.0
13/09/2019
55.64
 0 55.64 55.64 55.64 0 0 0
12/09/2019
55.64
 500 55.64 55.64 55.64 0 0 0
11/09/2019
55.64
 120 56.53 56.53 55.64 0 0 0
10/09/2019
56.53
 500 56.08 58.49 56.53 200 0 0.0
09/09/2019
56.08
 425 56.40 56.97 56.08 0 0 0
06/09/2019
56.40
 200 57.42 57.42 56.35 100 0 0.0
05/09/2019
57.42
 700 57.86 57.86 50.07 0 100 -0.0
04/09/2019
57.86
 0 57.86 57.86 57.86 0 0 0
03/09/2019
57.86
 200 57.86 57.86 57.86 100 0 0.0
30/08/2019
57.86
 1,700 56.97 60.09 55.64 1,000 0 0.1
29/08/2019
56.97
 100 55.64 56.97 56.97 100 0 0.0
28/08/2019
55.64
 604 60.09 60.09 55.64 0 0 0
27/08/2019
60.09
 235 54.57 64.99 60.09 0 0 0
26/08/2019
54.57
 500 55.64 63.92 54.57 0 0 0
23/08/2019
55.64
 0 55.64 55.64 55.64 0 0 0
22/08/2019
55.64
 100 57.20 57.20 55.64 0 0 0
21/08/2019
57.20
 1,400 57.42 57.42 54.30 0 0 0
20/08/2019
57.42
 0 57.42 57.42 57.42 0 0 0
19/08/2019
57.42
 0 57.42 57.42 57.42 0 0 0
16/08/2019
57.42
 800 55.19 57.42 57.42 0 0 0
15/08/2019
55.19
 3,739 55.59 57.86 55.19 100 0 0.0
14/08/2019: Cổ tức tiền mặt tỉ lệ: 100%
14/08/2019
55.59
 1,310 57.37 59.87 55.59 0 0 0
13/08/2019
57.37
 1,000 56.59 58.16 56.38 0 0 0
12/08/2019
56.59
 5,700 57.42 57.42 56.59 0 0 0
09/08/2019
57.42
 2,610 57.83 57.83 57.42 0 0 0
08/08/2019
57.83
 1,906 57.42 57.83 57.00 0 0 0
07/08/2019
57.42
 1,035 59.32 59.32 57.42 0 0 0
06/08/2019
59.32
 100 57.00 59.32 59.32 0 0 0
05/08/2019
57.00
 400 54.94 57.00 57.00 0 0 0
02/08/2019
54.94
 200 56.18 56.18 54.94 0 0 0
01/08/2019
56.18
 8,650 52.91 58.65 55.76 0 400 -0.1
31/07/2019
52.91
 600 52.87 53.70 52.91 400 0 0.1
30/07/2019
52.87
 0 52.87 52.87 52.87 0 0 0
29/07/2019
52.87
 400 52.87 52.87 52.87 400 0 0.1
26/07/2019
52.87
 300 53.70 53.70 52.87 300 0 0.0
25/07/2019
53.70
 100 52.87 53.70 53.70 100 0 0.0
24/07/2019
52.87
 200 56.75 56.75 48.25 100 100 0.0
23/07/2019
56.75
 0 52.87 56.75 56.75 0 0 0
22/07/2019
52.87
 214 52.87 60.64 52.87 100 0 0.0
19/07/2019
52.87
 30 52.87 52.87 52.87 0 0 0
18/07/2019
52.87
 400 52.87 52.87 52.87 400 0 0.1
17/07/2019
52.87
 410 52.87 52.87 52.87 400 0 0.1
16/07/2019
52.87
 700 53.70 53.70 52.87 700 0 0.1
15/07/2019
53.70
 1,900 53.70 53.70 52.58 1,000 0 0.1
12/07/2019
53.70
 700 53.70 53.78 45.64 0 100 -0.0
11/07/2019
53.70
 320 53.70 53.70 53.70 300 0 0.0
10/07/2019
53.70
 940 53.70 53.74 53.70 200 0 0.0
09/07/2019
53.70
 1,128 53.70 53.70 53.70 900 0 0.1
08/07/2019
53.70
 1,100 52.95 53.70 52.95 100 0 0.0
05/07/2019
52.95
 0 52.87 52.95 52.95 0 0 0
04/07/2019
52.87
 6,828 52.87 57.83 52.87 6,700 0 0.9
03/07/2019
52.87
 500 57.83 57.83 49.15 400 100 0.0
02/07/2019
57.83
 135 52.91 57.83 57.83 0 0 0
01/07/2019
52.91
 1,210 53.74 59.81 52.91 1,000 0 0.1
28/06/2019
53.74
 0 53.74 53.74 53.74 0 0 0
27/06/2019
53.74
 0 53.74 53.74 53.74 0 0 0
26/06/2019
53.74
 910 53.74 53.74 53.74 900 0 0.1
25/06/2019
53.74
 1,650 63.20 63.20 53.74 200 100 0.0
24/06/2019
63.20
 100 55.02 63.20 63.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |