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)
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
20/08/2025
64.50
 28,000 65.20 65.40 64.50 100 0 0.0
19/08/2025
65.50
 23,500 65.90 65.90 65.20 0 0 0
18/08/2025
65.70
 17,200 66.10 66.10 65.50 2,400 0 0.2
15/08/2025
65.70
 26,600 66.60 66.60 65.70 2,400 0 0.2
14/08/2025
66.70
 26,000 66.80 67 66.50 0 0 0
13/08/2025
66.80
 18,900 67 67.20 66.50 0 0 0
12/08/2025
67
 24,700 67 67.30 66.80 0 0 0
11/08/2025
67
 19,600 66.70 67.10 66.70 0 0 0
08/08/2025
66.90
 45,200 67.20 67.30 66.40 400 0 0.0
07/08/2025
67
 20,500 67.60 67.70 67 500 0 0.0
06/08/2025
67.50
 22,900 67.30 67.60 67.30 2,500 0 0.2
05/08/2025
67.30
 25,100 68.40 68.40 67 100 0 0.0
04/08/2025
67.30
 9,900 67.10 67.80 67 0 1,300 -0.1
01/08/2025
66.80
 36,900 67.50 67.50 66.80 1,400 0 0.1
31/07/2025
67.30
 9,900 68.50 68.50 67.10 1,000 0 0.1
30/07/2025
67.70
 33,100 67.50 68.40 66.90 1,600 0 0.1
29/07/2025
67
 45,500 69.80 69.80 67 100 400 -0.0
28/07/2025
69.90
 59,900 68.70 70 68.40 100 0 0.0
25/07/2025
68.80
 24,900 68.60 69 68.20 200 0 0.0
24/07/2025
69
 25,500 68.80 69.50 68 0 0 0
23/07/2025
68.60
 21,000 68.70 69.50 68.50 700 0 0.0
22/07/2025
69.10
 38,700 68.70 69.70 67.80 100 9,400 -0.6
21/07/2025
68.70
 47,700 71.70 71.80 68.60 100 0 0.0
18/07/2025
71.30
 58,600 70.90 71.30 70.10 0 1,000 -0.1
17/07/2025
69.80
 90,900 66.80 70.10 66.30 3,100 0 0.2
16/07/2025
66.80
 16,800 66 67 66 300 0 0.0
15/07/2025
66.30
 20,200 66.50 66.70 66.30 1,200 0 0.1
14/07/2025
66.40
 15,800 67.20 67.20 66 200 0 0.0
11/07/2025
66.90
 30,600 67.40 68 66.80 400 0 0.0
10/07/2025
67.20
 30,100 66.80 67.30 66.80 1,000 0 0.1
09/07/2025
66.80
 18,000 66.60 67.20 66.50 100 0 0.0
08/07/2025
66.80
 21,600 67.50 67.50 66.10 200 0 0
07/07/2025
66.10
 12,800 66.10 66.20 65.80 0 0 0
04/07/2025
66
 25,300 65.50 66 65 2,200 4,700 -0.2
03/07/2025
65.30
 20,700 65.20 65.50 65.20 500 0 0.0
02/07/2025
65.30
 15,400 65.40 65.40 65 0 0 0
01/07/2025
65.20
 11,100 65.20 65.70 65.10 200 0 0.0
30/06/2025
65.20
 33,900 64.80 65.20 64.80 2,100 0 0.1
27/06/2025
64.70
 10,500 65.20 65.20 64.70 0 0 0
26/06/2025
64.70
 10,700 64.70 64.70 64.60 0 0 0
25/06/2025
64.80
 7,000 64.50 64.90 64.50 0 0 0
24/06/2025
64.20
 24,100 64.70 65.30 64 1,700 5,800 0
23/06/2025
65
 14,600 64.60 65.40 64.50 0 4,700 -0.3
20/06/2025
65.20
 7,600 65.20 65.20 65 0 200 0
19/06/2025
65.40
 8,000 65.10 65.40 64.90 100 0 0
18/06/2025
65.10
 18,600 65.70 65.70 65 0 0 0
17/06/2025
65.50
 11,800 65.30 66 65.20 2,100 0 0
16/06/2025
65.70
 57,100 65.60 65.70 64.60 2,000 0 0.1
13/06/2025
65.70
 42,300 67 67 65 0 0 0
12/06/2025
67.20
 17,900 67 67.50 67 6,054 0 0
11/06/2025
67.10
 20,200 66.70 67.80 66.50 0 0 0
10/06/2025
66.40
 8,600 66.40 67 66.10 0 0 0
09/06/2025
66
 21,700 67 67 66 0 0 0
06/06/2025
67
 26,400 67.40 67.80 67 0 0 0
05/06/2025
67
 33,300 68.10 68.10 66.10 0 0 0
04/06/2025
67.80
 23,200 68 68.70 67.80 100 0 0.0
03/06/2025
68
 26,200 66.80 68 66.80 100 0 0
02/06/2025
66.80
 40,300 67.60 67.60 65.50 2,200 5,000 0
30/05/2025
68
 40,000 69 69 67.70 0 0 0
29/05/2025
68.60
 45,500 68.90 69.10 68.50 100 0 0
28/05/2025
68.60
 48,900 68.90 69.30 68.50 400 0 0
27/05/2025
68.90
 100,800 71.50 71.50 68 4,220 1,600 0
26/05/2025
70.20
 111,700 73.50 73.50 70.20 1,000 4,400 0
23/05/2025: Cổ tức tiền mặt tỉ lệ: 100%
23/05/2025
73.50
 67,400 85.50 85.50 70.20 149 2,000 0
22/05/2025
75.70
 182,500 76.41 76.58 75.52 1,100 0 0.1
21/05/2025
75.79
 127,000 77.47 77.55 75.17 7,200 500 0.6
20/05/2025
77.11
 110,900 78.00 78.61 76.94 1,100 0 0.1
19/05/2025
77.91
 178,400 75.26 78.08 74.73 4,000 0 0.4
16/05/2025
75.26
 140,800 73.58 75.61 73.32 0 700 -0.1
15/05/2025
72.96
 58,300 74.20 74.82 72.52 200 1,000 -0.1
14/05/2025
74.11
 143,400 73.76 74.91 73.32 100 0 0
13/05/2025
73.49
 139,100 70.67 73.49 70.67 0 100 0
12/05/2025
70.67
 117,400 70.67 70.67 68.90 0 1,500 0
09/05/2025
67.31
 19,100 67.13 68.46 66.96 100 0 0
08/05/2025
66.69
 27,500 67.57 67.57 66.25 0 1,200 0
07/05/2025
67.40
 26,100 68.46 68.46 67.13 0 0 0
06/05/2025
68.55
 27,900 69.34 69.34 68.02 0 0 0
05/05/2025
69.08
 39,600 69.78 69.96 68.90 0 0 0
29/04/2025
69.78
 52,400 71.46 71.55 69.43 100 0 0.0
28/04/2025
70.67
 73,200 68.90 71.90 68.81 700 0 0.1
25/04/2025
68.72
 173,100 61.04 69.78 61.04 0 1,000 -0.1
24/04/2025
60.95
 10,300 61.21 61.21 60.51 0 0 0
23/04/2025
60.15
 8,100 59.62 60.51 59.54 0 1,200 -0.1
22/04/2025
59.36
 29,200 60.95 61.04 58.30 500 0 0.0
21/04/2025
61.48
 16,600 61.13 61.66 60.60 0 0 0
18/04/2025
60.95
 29,700 60.77 61.83 60.77 0 0 0
17/04/2025
60.77
 11,300 61.30 61.30 60.15 0 0 0
16/04/2025
60.60
 28,500 61.83 63.69 60.42 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |