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)
21/06/2019
55.02
 30 53.00 55.02 55.02 0 0 0
20/06/2019
53.00
 500 53.70 61.05 53.00 400 0 0.1
19/06/2019
53.70
 500 52.91 53.70 53.00 0 0 0
18/06/2019
52.91
 415 52.87 59.48 52.91 200 0 0.0
17/06/2019
52.87
 1,000 53.70 53.70 52.87 1,000 0 0.1
14/06/2019
53.70
 0 53.70 53.70 53.70 0 0 0
13/06/2019
53.70
 505 53.70 53.70 53.70 500 0 0.1
12/06/2019
53.70
 1,500 53.70 57.79 53.70 600 0 0.1
11/06/2019
53.70
 700 53.70 57.37 53.70 0 0 0
10/06/2019
53.70
 1,108 53.78 53.78 53.70 900 0 0.1
07/06/2019
53.78
 0 52.87 53.78 53.78 0 0 0
06/06/2019
52.87
 2,600 52.87 59.89 52.87 1,500 0 0.2
05/06/2019
52.87
 430 59.27 59.27 50.39 300 100 0.0
04/06/2019
59.27
 104 52.87 59.27 59.27 0 0 0
03/06/2019
52.87
 3,600 52.87 53.90 52.87 3,000 0 0.4
31/05/2019
52.87
 3,100 53.66 59.48 52.87 2,900 0 0.4
30/05/2019
53.66
 2,614 53.20 53.70 53.08 2,400 0 0.3
29/05/2019
53.20
 0 53.24 53.20 53.20 0 0 0
28/05/2019
53.24
 7,000 52.75 53.24 52.75 7,000 0 0.9
27/05/2019
52.75
 1,610 52.75 59.89 52.75 0 0 0
24/05/2019
52.75
 300 52.46 52.75 52.75 0 0 0
23/05/2019
52.46
 2,500 51.72 52.46 51.67 200 0 0.0
22/05/2019
51.72
 808 51.88 52.25 51.72 0 0 0
21/05/2019
51.88
 230 52.87 52.87 51.88 0 0 0
20/05/2019
52.87
 2,915 51.63 52.87 51.63 0 0 0
17/05/2019
51.63
 2,400 52.50 52.50 51.05 1,000 0 0.1
16/05/2019
52.50
 0 51.72 52.50 52.50 0 0 0
15/05/2019
51.72
 3,872 51.67 53.29 51.67 0 0 0
14/05/2019
51.67
 2,500 51.88 54.07 51.67 0 0 0
13/05/2019
51.88
 1,602 54.48 54.48 51.88 400 0 0.1
10/05/2019
54.48
 2,830 55.76 55.76 51.67 0 0 0
09/05/2019: Cổ tức tiền mặt tỉ lệ: 80%
09/05/2019
55.76
 1,003 54.11 55.76 55.76 0 0 0
08/05/2019
54.11
 2,167 52.71 54.58 53.92 0 0 0
07/05/2019
52.71
 1,943 54.62 54.62 52.71 0 0 0
06/05/2019
54.62
 3,200 54.15 55.24 54.46 0 0 0
03/05/2019
54.15
 7,200 53.33 54.19 53.33 100 0 0.0
02/05/2019
53.33
 7,011 51.39 54.42 52.16 100 100 0
26/04/2019
51.39
 3,700 52.40 52.55 50.61 100 600 -0.1
25/04/2019
52.40
 4,500 48.66 52.40 48.66 200 0 0.0
24/04/2019
48.66
 9,500 49.83 49.83 48.66 6,300 0 0.8
23/04/2019
49.83
 2,100 49.05 49.83 49.40 1,900 0 0.2
22/04/2019
49.05
 2,900 54.42 54.42 46.29 1,000 100 0.1
19/04/2019
54.42
 100 49.05 54.42 54.42 0 0 0
18/04/2019
49.05
 100 49.05 49.05 49.05 0 0 0
17/04/2019
49.05
 3,190 47.42 49.79 49.05 0 0 0
16/04/2019
47.42
 260 47.88 49.79 47.42 100 0 0.0
12/04/2019
47.88
 1,300 48.58 48.58 47.84 0 0 0
11/04/2019
48.58
 500 47.49 48.58 47.14 200 0 0.0
10/04/2019
47.49
 4,400 47.14 47.49 47.14 1,100 0 0.1
09/04/2019
47.14
 4,470 51.31 51.35 47.10 0 1,770 -0.2
08/04/2019
51.31
 1,710 50.10 51.31 48.35 0 1,200 -0.2
05/04/2019
50.10
 1,300 52.87 52.87 50.10 100 1,200 -0.1
04/04/2019
52.87
 400 51.23 52.87 52.87 0 0 0
03/04/2019
51.23
 2,400 52.28 52.28 50.06 0 1,200 -0.2
02/04/2019
52.28
 3,610 52.13 52.48 50.26 0 2,000 -0.3
01/04/2019
52.13
 500 58.28 58.28 49.56 0 100 -0.0
29/03/2019
58.28
 0 58.28 58.28 58.28 0 0 0
28/03/2019
58.28
 400 50.22 58.28 58.28 0 0 0
27/03/2019
50.22
 900 50.72 52.90 50.22 100 0 0.0
26/03/2019
50.72
 100 54.42 54.42 50.72 0 0 0
25/03/2019
54.42
 500 52.55 54.42 50.72 0 0 0
22/03/2019
52.55
 0 51.00 52.55 52.55 0 0 0
21/03/2019
51.00
 301 50.80 55.67 51.00 0 0 0
20/03/2019
50.80
 426 51.35 51.35 50.80 0 0 0
19/03/2019
51.35
 500 51.00 51.35 50.80 0 0 0
18/03/2019
51.00
 200 51.00 51.00 51.00 0 0 0
15/03/2019
51.00
 500 50.80 53.96 51.00 0 0 0
14/03/2019
50.80
 1,500 51.62 51.85 50.80 400 0 0.1
13/03/2019
51.62
 500 51.35 52.13 51.62 0 0 0
12/03/2019
51.35
 700 50.69 52.13 51.00 0 0 0
11/03/2019
50.69
 500 51.54 51.54 50.61 100 0 0.0
08/03/2019
51.54
 500 51.78 51.78 51.39 300 0 0.0
07/03/2019
51.78
 1,390 53.72 53.72 51.39 200 0 0.0
06/03/2019
53.72
 1,574 53.92 53.92 51.19 1,000 0 0.1
05/03/2019
53.92
 610 54.38 54.38 51.11 200 0 0.0
04/03/2019
54.38
 300 50.84 54.38 54.38 0 0 0
01/03/2019
50.84
 410 50.76 54.50 50.84 100 300 -0.0
28/02/2019
50.76
 750 52.16 52.16 50.61 100 0 0.0
27/02/2019
52.16
 4,713 52.59 52.94 52.16 200 0 0.0
26/02/2019
52.59
 101 54.11 54.11 52.59 0 0 0
25/02/2019
54.11
 1,300 54.11 54.11 53.99 1,300 0 0.2
22/02/2019
54.11
 4,000 54.11 54.50 54.11 0 0 0
21/02/2019
54.11
 1,300 53.33 56.06 54.11 900 0 0.1
20/02/2019
53.33
 1,300 53.14 54.11 53.33 400 0 0.1
19/02/2019
53.14
 1,108 52.55 54.50 53.14 900 0 0.1
18/02/2019
52.55
 462 53.33 53.33 52.55 0 0 0
15/02/2019
53.33
 800 54.50 54.50 53.33 0 0 0
14/02/2019
54.50
 1,100 53.33 54.50 53.33 0 0 0
13/02/2019
53.33
 200 53.72 53.72 53.33 0 0 0
12/02/2019
53.72
 700 59.56 59.56 53.72 100 0 0.0
11/02/2019
59.56
 3,275 60.22 60.22 53.33 2,570 0 0.4
01/02/2019
60.22
 110 60.22 60.22 60.22 0 0 0
31/01/2019
60.22
 613 52.55 60.22 60.22 0 0 0
30/01/2019
52.55
 100 52.55 52.55 52.55 0 0 0
29/01/2019
52.55
 1,240 52.55 52.55 52.55 200 0 0.0
28/01/2019
52.55
 100 52.55 52.55 52.55 0 0 0
25/01/2019
52.55
 800 51.42 52.55 52.55 0 0 0
24/01/2019
51.42
 1,500 51.19 51.78 51.42 400 0 0.1
23/01/2019
51.19
 628 52.51 54.77 50.61 300 0 0.0
22/01/2019
52.51
 605 54.50 54.50 52.51 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |