Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/04/2026	56.44	27,800	57.65	57.65	56.35	0	0	0
15/04/2026	57.74	12,100	57.82	58.77	57.56	0	0	0
14/04/2026	57.91	5,200	57.56	57.91	57.48	0	0	0
13/04/2026	57.74	4,800	57.39	57.91	57.39	0	0	0
10/04/2026	57.91	7,200	57.91	58.08	57.48	600	0	0
09/04/2026	58.25	14,300	58.34	58.34	57.65	0	500	0
08/04/2026	58.34	16,800	57.74	58.77	57.74	0	0	0
07/04/2026	57.56	13,700	57.65	57.74	57.22	0	0	0
06/04/2026	57.91	10,400	59.03	59.12	57.91	0	0	0
03/04/2026	58.86	11,300	59.03	59.03	58.60	0	4,300	-0.3
02/04/2026	58.60	28,000	60.50	60.50	58.25	0	10,100	-0.7
01/04/2026	59.38	57,300	59.21	59.46	58.86	0	0	0
31/03/2026	58.60	64,600	57.39	59.64	57.30	0	10,000	-0.7
30/03/2026	56.87	31,500	56.18	57.39	56.18	0	0	0
27/03/2026	56.61	4,400	56.27	56.61	56.18	0	0	0
26/03/2026	56.01	12,400	56.18	56.70	55.92	0	0	0
25/03/2026	56.18	4,900	55.14	56.18	55.06	0	0	0
24/03/2026	55.49	6,800	54.88	55.66	54.80	0	0	0
23/03/2026	54.45	17,600	55.32	55.32	54.45	0	5,000	-0.3
20/03/2026	55.32	16,000	55.75	55.75	55.32	0	0	0
19/03/2026	55.32	11,200	55.75	55.75	55.23	0	0	0
18/03/2026	55.40	6,700	55.92	56.18	55.32	0	0	0
17/03/2026	56.53	9,700	56.87	56.87	55.32	0	0	0
16/03/2026	56.09	12,000	56.61	57.04	56.09	0	0	0
13/03/2026	56.35	11,000	55.75	57.04	55.75	100	0	0.0
12/03/2026	56.70	28,400	55.49	57.22	54.97	100	0	0.0
11/03/2026	55.49	22,800	54.71	55.49	54.54	100	0	0.0
10/03/2026	54.45	16,700	55.06	55.23	54.37	0	600	-0.0
09/03/2026	52.64	39,600	55.40	55.40	52.64	0	600	-0.0
06/03/2026	55.32	20,800	55.83	55.83	55.23	0	0	0
05/03/2026	56.18	10,700	57.04	57.04	55.49	0	4,300	-0.3
04/03/2026	55.83	33,800	56.27	56.27	54.88	0	0	0
03/03/2026	56.18	33,400	56.44	56.61	56.09	100	0	0.0
02/03/2026	56.61	14,800	56.61	57.39	56.18	0	0	0
27/02/2026	56.53	39,200	57.04	57.22	56.53	0	0	0
26/02/2026	57.39	39,400	58.00	58.00	57.04	0	17,700	-1.2
25/02/2026	57.74	47,700	58.34	58.34	57.74	0	4,900	-0.3
24/02/2026	58.34	14,600	58.77	58.77	58.25	0	0	0
23/02/2026	59.03	17,600	58.69	59.21	58.43	0	0	0
13/02/2026	58.69	11,700	58.17	58.77	58.00	0	0	0
12/02/2026	58.25	3,800	59.03	59.03	58.17	0	0	0
11/02/2026	58.25	4,500	58.08	58.25	58.08	0	0	0
10/02/2026	57.74	10,300	58.34	58.51	57.65	0	4,800	-0.3
09/02/2026	58.08	19,300	58.00	58.34	57.56	400	500	-0.0
06/02/2026	57.82	33,500	58.43	58.43	57.74	0	0	0
05/02/2026	58.34	26,700	58.77	58.77	58.25	0	0	0
04/02/2026	58.60	32,700	58.60	59.21	58.60	0	0	0
03/02/2026	58.60	23,400	58.34	59.21	58.34	0	0	0
02/02/2026	58.17	27,900	59.03	59.12	58.08	0	0	0
30/01/2026	58.60	13,600	59.12	59.64	58.51	0	0	0
29/01/2026	59.21	25,700	59.72	59.72	58.51	0	0	0
28/01/2026	59.12	31,800	58.95	60.50	58.95	0	0	0
27/01/2026	58.69	18,500	58.77	59.46	57.91	0	800	-0.1
26/01/2026	58.77	31,700	59.21	59.90	58.34	0	100	-0.0
23/01/2026	57.74	53,700	60.33	60.33	57.13	0	200	-0.0
22/01/2026	60.33	51,900	62.14	62.40	60.07	0	0	0
21/01/2026	61.80	99,600	61.19	65.08	58.77	0	100	-0.0
20/01/2026	61.80	74,000	63.09	65.08	60.16	0	400	-0.0
19/01/2026	63.09	137,500	61.37	68.28	61.37	5,000	1,800	0.2
16/01/2026	60.85	207,600	57.04	63.61	57.04	500	0	0.0
15/01/2026	57.04	11,500	56.18	57.56	56.18	0	0	0
14/01/2026	56.18	14,100	57.04	57.04	55.83	0	0	0
13/01/2026	56.70	8,200	57.74	57.74	56.35	0	0	0
12/01/2026	57.30	38,300	56.53	59.64	56.53	0	0	0
09/01/2026	56.27	12,800	55.49	56.44	55.49	0	0	0
08/01/2026	55.58	22,600	55.14	57.04	55.14	0	0	0
07/01/2026	54.97	3,900	54.97	55.23	54.88	0	0	0
06/01/2026	54.88	4,400	54.88	54.88	54.71	0	1,000	-0.1
05/01/2026	54.54	12,500	55.06	55.06	54.54	0	0	0
31/12/2025	54.97	5,200	54.88	55.23	54.88	0	0	0
30/12/2025	54.80	2,000	54.80	54.80	54.71	0	0	0
29/12/2025	54.88	4,800	54.71	54.97	54.71	0	0	0
26/12/2025	54.97	10,400	54.88	54.97	54.62	100	0	0.0
25/12/2025	54.97	3,800	55.32	55.32	54.97	500	0	0.0
24/12/2025	55.23	7,100	55.23	55.49	54.88	0	0	0
23/12/2025	55.06	8,700	55.23	55.40	54.97	0	0	0
22/12/2025	55.49	23,000	55.14	55.66	54.97	200	0	0.0
19/12/2025	55.58	1,600	55.58	55.58	55.58	0	0	0
18/12/2025	55.66	1,700	55.58	55.66	55.49	0	0	0
17/12/2025	55.58	11,000	55.49	55.58	54.97	0	3,000	-0.2
16/12/2025	55.58	2,500	55.49	55.58	55.49	0	0	0
15/12/2025	55.32	5,900	55.32	55.58	55.32	0	0	0
12/12/2025	55.32	8,700	55.75	55.83	54.97	0	0	0
11/12/2025	55.83	4,600	55.66	55.92	55.66	0	0	0
10/12/2025	55.75	3,600	55.58	55.83	55.49	200	0	0.0
09/12/2025	55.58	2,800	55.83	55.83	55.32	0	0	0
08/12/2025	55.75	6,500	56.18	56.18	55.75	0	0	0
05/12/2025	56.18	15,000	55.83	57.04	55.66	0	0	0
04/12/2025	55.92	13,700	55.83	55.92	55.49	0	0	0
03/12/2025	55.49	16,700	55.49	55.92	55.32	0	0	0
02/12/2025	55.58	2,600	55.49	55.75	55.49	0	0	0
01/12/2025	55.75	9,100	55.58	55.75	55.40	0	0	0
28/11/2025	55.66	7,100	55.92	55.92	55.58	3,400	0	0.2
27/11/2025	55.49	9,000	55.58	55.92	55.49	0	0	0
26/11/2025	55.58	19,200	55.58	55.66	55.58	14,500	0	0.9
25/11/2025	55.58	9,100	55.75	55.83	55.49	0	0	0
24/11/2025	55.75	7,200	55.75	56.01	55.75	0	0	0
21/11/2025	55.75	11,000	55.75	55.75	55.58	0	0	0
20/11/2025	55.75	12,900	55.83	55.83	55.49	1,500	0	0.1
19/11/2025	55.75	11,500	55.75	56.18	55.75	1,500	0	0.1

Page:
1
2
3
>>

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

CTCP Dịch vụ Trực tuyến FPT (foc)

THỐNG KÊ GIAO DỊCH