CTCP Dịch vụ Trực tuyến FPT (foc)

70.70
0.20
(0.28%)
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
(2026-05-13) 		3.30 4.91% 248,800 1,600 0
66.80
70.70
70.70
2 tháng
(2026-04-13) 		3.70 5.54% 446,100 -130 0
65.30
70.70
70.70
3 tháng
(2026-03-16) 		5.60 8.63% 802,900 -29,430 -2.0
63
70.70
70.70
6 tháng
(2025-12-15) 		6.50 10.16% 2,348,800 -63,130 -4.2
60.90
73
70.70
12 tháng
(2025-06-17) 		5 7.63% 4,537,900 7,470 0.5
60.90
73
70.70
24 tháng
(2024-06-24) 		-20 -22.10% 15,188,336 24,783 2.3
50.26
90.50
70.70
36 tháng
(2023-06-28) 		-1.21 -1.69% 19,897,264 -622,122 -52.3
50.26
96.45
70.70
60 tháng
(2021-07-08) 		-10.70 -13.18% 21,817,672 -74,172 11.7
50.26
110.21
70.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/01/2026
65.60
 8,200 66.80 66.80 65.20 0 0 0
12/01/2026
66.30
 38,300 65.40 69 65.40 0 0 0
09/01/2026
65.10
 12,800 64.20 65.30 64.20 0 0 0
08/01/2026
64.30
 22,600 63.80 66 63.80 0 0 0
07/01/2026
63.60
 3,900 63.60 63.90 63.50 0 0 0
06/01/2026
63.50
 4,400 63.50 63.50 63.30 0 1,000 -0.1
05/01/2026
63.10
 12,500 63.70 63.70 63.10 0 0 0
31/12/2025
63.60
 5,200 63.50 63.90 63.50 0 0 0
30/12/2025
63.40
 2,000 63.40 63.40 63.30 0 0 0
29/12/2025
63.50
 4,800 63.30 63.60 63.30 0 0 0
26/12/2025
63.60
 10,400 63.50 63.60 63.20 100 0 0.0
25/12/2025
63.60
 3,800 64 64 63.60 500 0 0.0
24/12/2025
63.90
 7,100 63.90 64.20 63.50 0 0 0
23/12/2025
63.70
 8,700 63.90 64.10 63.60 0 0 0
22/12/2025
64.20
 23,000 63.80 64.40 63.60 200 0 0.0
19/12/2025
64.30
 1,600 64.30 64.30 64.30 0 0 0
18/12/2025
64.40
 1,700 64.30 64.40 64.20 0 0 0
17/12/2025
64.30
 11,000 64.20 64.30 63.60 0 3,000 -0.2
16/12/2025
64.30
 2,500 64.20 64.30 64.20 0 0 0
15/12/2025
64
 5,900 64 64.30 64 0 0 0
12/12/2025
64
 8,700 64.50 64.60 63.60 0 0 0
11/12/2025
64.60
 4,600 64.40 64.70 64.40 0 0 0
10/12/2025
64.50
 3,600 64.30 64.60 64.20 200 0 0.0
09/12/2025
64.30
 2,800 64.60 64.60 64 0 0 0
08/12/2025
64.50
 6,500 65 65 64.50 0 0 0
05/12/2025
65
 15,000 64.60 66 64.40 0 0 0
04/12/2025
64.70
 13,700 64.60 64.70 64.20 0 0 0
03/12/2025
64.20
 16,700 64.20 64.70 64 0 0 0
02/12/2025
64.30
 2,600 64.20 64.50 64.20 0 0 0
01/12/2025
64.50
 9,100 64.30 64.50 64.10 0 0 0
28/11/2025
64.40
 7,100 64.70 64.70 64.30 3,400 0 0.2
27/11/2025
64.20
 9,000 64.30 64.70 64.20 0 0 0
26/11/2025
64.30
 19,200 64.30 64.40 64.30 14,500 0 0.9
25/11/2025
64.30
 9,100 64.50 64.60 64.20 0 0 0
24/11/2025
64.50
 7,200 64.50 64.80 64.50 0 0 0
21/11/2025
64.50
 11,000 64.50 64.50 64.30 0 0 0
20/11/2025
64.50
 12,900 64.60 64.60 64.20 1,500 0 0.1
19/11/2025
64.50
 11,500 64.50 65 64.50 1,500 0 0.1
18/11/2025
64.80
 8,900 64.50 64.90 64.50 3,800 500 0.2
17/11/2025
64.60
 14,700 65.50 65.50 64.50 1,000 4,900 -0.3
14/11/2025
64.50
 6,800 64.50 64.80 64.50 0 0 0
13/11/2025
64.70
 6,500 64.60 64.70 64.20 100 0 0.0
12/11/2025
64.70
 6,100 64.50 64.70 64.50 4,200 0 0.3
11/11/2025
64.10
 4,600 64.20 64.30 64.10 3,000 0 0.2
10/11/2025
64.10
 25,400 64.50 64.50 64 6,000 0 0.4
07/11/2025
64.40
 23,400 64.60 64.70 64.40 6,200 0 0.4
06/11/2025
64.70
 7,700 64.50 64.80 64.40 4,300 0 0.3
05/11/2025
64.40
 8,900 64.80 64.80 64.30 0 0 0
04/11/2025
64.80
 46,000 65 65.50 64 6,700 1,000 0.4
03/11/2025
65.20
 27,200 66.80 66.80 65 300 0 0.0
31/10/2025
66.20
 16,800 65.50 66.20 65.30 2,600 0 0.2
30/10/2025
65.90
 11,400 65.90 66 65 500 0 0.0
29/10/2025
65.90
 14,700 65.50 67 65.50 100 0 0.0
28/10/2025
65.20
 7,100 64.60 65.50 64.60 1,000 0 0.1
27/10/2025
64.60
 33,400 65 65.20 64.20 0 0 0
24/10/2025
64.80
 14,100 64.60 65.30 64.60 2,000 0 0.1
23/10/2025
64.40
 12,500 64.60 65.60 64.30 1,400 0 0.1
22/10/2025
64.60
 6,900 64.90 64.90 64.10 0 100 -0.0
21/10/2025
64.70
 15,000 64.50 64.80 64.20 1,000 0 0.1
20/10/2025
64.60
 25,900 64.30 66 63.50 600 0 0.0
17/10/2025
64.40
 15,700 65.10 65.10 64.30 1,000 0 0.1
16/10/2025
64.60
 10,100 65.50 65.50 64.60 3,500 0 0.2
15/10/2025
65.50
 10,700 65.60 65.90 65.50 6,500 0 0.4
14/10/2025
65.60
 18,800 65.50 67.50 65.50 2,700 1,500 0.1
13/10/2025
65.50
 20,100 65.70 65.90 65.30 2,000 100 0.1
10/10/2025
65.60
 13,300 65.40 65.90 65.40 2,000 0 0.1
09/10/2025
65.80
 11,100 64.90 65.80 64.90 0 0 0
08/10/2025
64.70
 16,900 65.30 66 64.60 0 0 0
07/10/2025
64.60
 2,700 64.60 64.60 64.60 0 0 0
06/10/2025
64.90
 9,500 64.10 64.90 64.10 0 0 0
03/10/2025
64
 14,500 64.20 64.80 64 200 0 0.0
02/10/2025
64.20
 4,200 64.20 64.50 64.10 0 0 0
01/10/2025
64.10
 10,500 64.20 64.20 64 0 3,900 -0.2
30/09/2025
64.10
 14,800 64.20 64.30 64.10 0 0 0
29/09/2025
64.20
 9,400 64.20 64.50 64.20 100 1,300 -0.1
26/09/2025
64.20
 5,800 64.50 64.50 64.20 0 0 0
25/09/2025
64.60
 6,800 64.50 64.60 64.40 100 200 -0.0
24/09/2025
64.50
 6,800 64.30 65 64.10 0 400 -0.0
23/09/2025
64.30
 17,000 65 65.10 64.10 200 0 0.0
22/09/2025
65.10
 13,700 66 66 64.90 0 300 -0.0
19/09/2025
65.10
 10,300 65.20 65.40 65.10 0 0 0
18/09/2025
65.20
 3,000 66 66 65.20 100 0 0.0
17/09/2025
65.60
 14,500 65.40 67 65.40 0 0 0
16/09/2025
65.40
 13,000 65 65.50 65 100 0 0.0
15/09/2025
65
 9,300 64.50 65 64.50 0 0 0
12/09/2025
64.50
 18,000 64.80 65.50 64.40 1,000 0 0.1
11/09/2025
64.80
 11,400 64.60 64.80 64 200 0 0.0
10/09/2025
64.60
 1,400 64.80 64.80 64.50 0 0 0
09/09/2025
64.80
 6,000 64.40 64.80 64.40 0 0 0
08/09/2025
64.40
 18,900 65 65 64 0 4,900 -0.3
05/09/2025
65
 16,900 65.50 65.50 65 300 0 0.0
04/09/2025
65.20
 12,600 67 67 64.80 700 0 0.0
03/09/2025
64.90
 10,600 65.10 65.10 64.70 200 0 0.0
29/08/2025
65.10
 10,800 65.20 65.20 64.80 500 0 0.0
28/08/2025
65
 8,700 65.10 65.60 65 100 0 0
27/08/2025
65.10
 14,000 64.80 65.10 64.80 300 0 0.0
26/08/2025
64.80
 7,000 64.40 65 64 0 0 0
25/08/2025
64
 11,200 64.20 65.10 64 200 800 -0.0
22/08/2025
64
 31,700 64.50 64.80 63.90 1,000 0 0.1
21/08/2025
64.50
 27,200 64.80 64.80 64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |