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)
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
15/04/2025
60.51
 75,100 60.07 65.45 60.07 0 500 -0.0
14/04/2025
56.62
 48,000 58.30 58.30 56.18 200 0 0.0
11/04/2025
57.42
 36,900 60.07 60.15 53.44 100 1,500 -0.1
10/04/2025
58.65
 129,100 56.36 58.65 56.36 200 0 0.0
09/04/2025
51.85
 55,300 50.35 54.77 49.47 11,000 100 0.6
08/04/2025
50.26
 31,900 54.59 54.59 49.02 0 0 0
04/04/2025
54.68
 39,300 53.00 57.42 51.14 0 0 0
03/04/2025
53.00
 66,800 59.18 59.18 52.56 300 3,000 -0.2
02/04/2025
59.62
 14,300 60.95 60.95 59.62 200 900 -0.0
01/04/2025
60.60
 10,900 60.68 60.68 59.62 300 1,000 -0.0
31/03/2025
60.07
 34,000 60.95 61.83 60.07 0 0 0
28/03/2025
61.83
 19,900 62.80 62.89 61.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |