CTCP Dịch vụ Trực tuyến FPT (foc)

65.20
0.20
(0.31%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |