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)
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
08/04/2019
59.36
 1,710 57.97 59.36 55.94 0 1,200 -0.2
05/04/2019
57.97
 1,300 61.16 61.16 57.97 100 1,200 -0.1
04/04/2019
61.16
 400 59.27 61.16 61.16 0 0 0
03/04/2019
59.27
 2,400 60.49 60.49 57.92 0 1,200 -0.2
02/04/2019
60.49
 3,610 60.31 60.71 58.15 0 2,000 -0.3
01/04/2019
60.31
 500 67.43 67.43 57.34 0 100 -0.0
29/03/2019
67.43
 0 67.43 67.43 67.43 0 0 0
28/03/2019
67.43
 400 58.10 67.43 67.43 0 0 0
27/03/2019
58.10
 900 58.69 61.21 58.10 100 0 0.0
26/03/2019
58.69
 100 62.97 62.97 58.69 0 0 0
25/03/2019
62.97
 500 60.80 62.97 58.69 0 0 0
22/03/2019
60.80
 0 59.00 60.80 60.80 0 0 0
21/03/2019
59.00
 301 58.78 64.41 59.00 0 0 0
20/03/2019
58.78
 426 59.41 59.41 58.78 0 0 0
19/03/2019
59.41
 500 59.00 59.41 58.78 0 0 0
18/03/2019
59.00
 200 59.00 59.00 59.00 0 0 0
15/03/2019
59.00
 500 58.78 62.43 59.00 0 0 0
14/03/2019
58.78
 1,500 59.72 59.99 58.78 400 0 0.1
13/03/2019
59.72
 500 59.41 60.31 59.72 0 0 0
12/03/2019
59.41
 700 58.64 60.31 59.00 0 0 0
11/03/2019
58.64
 500 59.63 59.63 58.55 100 0 0.0
08/03/2019
59.63
 500 59.90 59.90 59.45 300 0 0.0
07/03/2019
59.90
 1,390 62.16 62.16 59.45 200 0 0.0
06/03/2019
62.16
 1,574 62.38 62.38 59.23 1,000 0 0.1
05/03/2019
62.38
 610 62.92 62.92 59.14 200 0 0.0
04/03/2019
62.92
 300 58.82 62.92 62.92 0 0 0
01/03/2019
58.82
 410 58.73 63.06 58.82 100 300 -0.0
28/02/2019
58.73
 750 60.35 60.35 58.55 100 0 0.0
27/02/2019
60.35
 4,713 60.85 61.25 60.35 200 0 0.0
26/02/2019
60.85
 101 62.61 62.61 60.85 0 0 0
25/02/2019
62.61
 1,300 62.61 62.61 62.47 1,300 0 0.2
22/02/2019
62.61
 4,000 62.61 63.06 62.61 0 0 0
21/02/2019
62.61
 1,300 61.71 64.86 62.61 900 0 0.1
20/02/2019
61.71
 1,300 61.48 62.61 61.71 400 0 0.1
19/02/2019
61.48
 1,108 60.80 63.06 61.48 900 0 0.1
18/02/2019
60.80
 462 61.71 61.71 60.80 0 0 0
15/02/2019
61.71
 800 63.06 63.06 61.71 0 0 0
14/02/2019
63.06
 1,100 61.71 63.06 61.71 0 0 0
13/02/2019
61.71
 200 62.16 62.16 61.71 0 0 0
12/02/2019
62.16
 700 68.91 68.91 62.16 100 0 0.0
11/02/2019
68.91
 3,275 69.68 69.68 61.71 2,570 0 0.4
01/02/2019
69.68
 110 69.68 69.68 69.68 0 0 0
31/01/2019
69.68
 613 60.80 69.68 69.68 0 0 0
30/01/2019
60.80
 100 60.80 60.80 60.80 0 0 0
29/01/2019
60.80
 1,240 60.80 60.80 60.80 200 0 0.0
28/01/2019
60.80
 100 60.80 60.80 60.80 0 0 0
25/01/2019
60.80
 800 59.50 60.80 60.80 0 0 0
24/01/2019
59.50
 1,500 59.23 59.90 59.50 400 0 0.1
23/01/2019
59.23
 628 60.76 63.37 58.55 300 0 0.0
22/01/2019
60.76
 605 63.06 63.06 60.76 300 0 0.0
21/01/2019
63.06
 140 63.46 63.46 63.06 0 0 0
18/01/2019
63.46
 500 64.77 65.08 63.46 100 0 0.0
17/01/2019
64.77
 958 67.06 67.06 57.74 0 0 0
16/01/2019
67.06
 328 64.86 67.06 67.06 0 0 0
15/01/2019
64.86
 800 61.71 65.04 64.86 200 0 0.0
14/01/2019: Cổ tức tiền mặt tỉ lệ: 50%
14/01/2019
61.71
 800 63.96 67.47 61.71 0 0 0
11/01/2019
63.96
 2,837 60.91 65.22 63.96 200 0 0.0
10/01/2019
60.91
 816 60.91 60.91 60.74 600 0 0.1
09/01/2019
60.91
 2,000 60.48 60.91 60.48 0 0 0
08/01/2019
60.48
 2,703 60.91 60.91 60.48 0 0 0
07/01/2019
60.91
 943 60.04 60.91 60.26 0 0 0
04/01/2019
60.04
 110 60.04 60.04 60.04 100 0 0.0
03/01/2019
60.04
 0 60.04 60.04 60.04 0 0 0
02/01/2019
60.04
 710 59.74 60.04 60.04 500 0 0.1
28/12/2018
59.74
 200 62.22 62.22 59.74 0 0 0
27/12/2018
62.22
 100 60.91 62.22 62.22 0 0 0
26/12/2018
60.91
 710 60.91 69.79 60.69 0 0 0
25/12/2018
60.91
 3,600 60.91 60.91 59.61 600 0 0.1
24/12/2018
60.91
 1,835 60.95 61.35 60.91 500 0 0.1
21/12/2018
60.95
 2,705 63.09 63.09 60.91 500 0 0.1
20/12/2018
63.09
 200 63.04 65.26 63.09 100 0 0.0
19/12/2018
63.04
 2,000 60.91 63.04 60.30 1,300 0 0.2
18/12/2018
60.91
 560 59.95 61.78 60.91 0 0 0
17/12/2018
59.95
 5,749 61.48 61.48 59.95 700 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |