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)
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
27/03/2025
62.72
 27,700 62.45 63.42 61.57 0 0 0
26/03/2025
62.36
 29,700 63.60 63.69 62.36 200 0 0.0
25/03/2025
63.60
 28,900 65.54 65.54 63.42 0 0 0
24/03/2025
63.60
 3,600 63.33 63.69 63.33 0 0 0
21/03/2025
63.60
 19,000 63.86 65.28 63.60 0 0 0
20/03/2025
63.69
 8,000 64.48 64.48 63.60 0 0 0
19/03/2025
64.04
 20,300 65.45 65.45 64.04 0 0 0
18/03/2025
64.92
 21,000 65.81 65.81 64.92 0 0 0
17/03/2025
66.07
 11,700 66.25 66.25 65.45 0 0 0
14/03/2025
66.25
 9,600 66.78 66.96 66.25 50 0 0.0
13/03/2025
66.43
 17,300 66.43 66.69 66.16 0 0 0
12/03/2025
67.04
 11,200 66.87 67.22 66.60 0 1,000 -0.1
11/03/2025
66.69
 19,900 66.96 67.31 66.60 0 0 0
10/03/2025
67.40
 21,800 67.40 67.49 66.96 800 0 0.1
07/03/2025
67.13
 19,400 67.40 67.93 66.96 2,400 0 0.2
06/03/2025
67.40
 11,200 67.31 67.40 66.69 100 3,000 -0.2
05/03/2025
67.04
 3,400 67.66 67.66 67.04 100 0 0.0
04/03/2025
67.13
 6,400 67.13 67.13 66.69 0 2,500 -0.2
03/03/2025
66.96
 19,900 67.22 67.22 66.96 300 300 0
28/02/2025
67.31
 13,400 67.84 67.93 67.13 0 0 0
27/02/2025
68.10
 12,700 68.02 68.19 67.13 4,700 0 0.4
26/02/2025
68.19
 29,600 68.63 68.63 67.22 10,600 200 0.8
25/02/2025
66.60
 9,700 66.25 67.13 66.25 100 300 -0.0
24/02/2025
66.51
 8,900 66.34 66.69 66.25 0 0 0
21/02/2025
66.25
 27,900 67.13 67.13 66.25 200 2,700 -0.2
20/02/2025
66.96
 36,400 66.25 67.31 66.25 400 800 -0.0
19/02/2025
66.25
 16,600 66.69 66.69 66.07 0 900 -0.1
18/02/2025
66.69
 13,900 66.25 66.78 65.37 0 0 0
17/02/2025
66.25
 23,800 67.40 67.40 65.81 50 3,100 -0.2
14/02/2025
66.60
 15,700 66.51 66.69 66.25 100 3,600 -0.3
13/02/2025
66.25
 15,000 66.87 66.87 65.98 0 0 0
12/02/2025
67.93
 7,300 66.69 67.93 66.69 0 0 0
11/02/2025
66.34
 45,902 67.22 67.31 65.98 0 0 0
10/02/2025
67.22
 33,354 68.55 68.55 67.13 100 0 0.0
07/02/2025
69.34
 16,924 68.72 69.34 68.02 0 0 0
06/02/2025
68.72
 30,752 69.34 69.61 68.55 0 0 0
05/02/2025
69.34
 20,944 69.69 70.22 69.34 0 3,100 -0.2
04/02/2025
68.99
 27,729 68.46 72.26 68.10 0 0 0
03/02/2025
68.02
 85,400 71.46 71.46 66.78 38 6,000 0
24/01/2025
71.46
 66,351 73.32 73.58 71.11 0 0 0
23/01/2025
74.38
 47,595 76.32 76.67 74.38 1,000 0 0.1
22/01/2025
76.32
 71,670 74.38 76.58 74.38 0 0 0
21/01/2025
74.82
 151,237 70.84 76.76 70.67 0 1,000 -0.1
20/01/2025
72.34
 7,017 72.43 72.43 71.81 0 0 0
17/01/2025
72.43
 11,241 70.49 72.87 70.49 400 0 0.0
16/01/2025
70.93
 3,732 69.96 71.11 69.87 0 425 -0.0
15/01/2025
71.55
 4,850 70.67 71.99 70.05 0 0 0
14/01/2025
70.67
 10,041 71.46 71.64 69.87 0 0 0
13/01/2025
71.90
 10,315 72.08 72.08 70.67 0 0 0
10/01/2025
72.87
 10,813 72.43 72.87 71.99 0 0 0
09/01/2025
72.87
 13,413 72.87 73.23 72.08 0 0 0
08/01/2025
73.14
 12,804 73.14 73.14 71.81 0 0 0
07/01/2025
72.96
 23,476 71.99 74.20 71.11 600 0 0.0
06/01/2025
71.55
 12,957 72.43 72.43 71.55 0 200 -0.0
03/01/2025
72.61
 18,649 72.43 72.96 72.08 0 400 -0.0
02/01/2025
72.34
 9,221 71.99 72.43 71.81 0 0 0
31/12/2024
71.99
 10,395 71.64 72.34 71.64 0 0 0
30/12/2024
71.73
 12,627 72.43 72.43 70.75 0 500 -0.0
27/12/2024
72.61
 27,110 72.87 72.96 72.43 1,200 0 0.1
26/12/2024
72.79
 14,635 73.85 73.85 72.43 1,000 0 0.1
25/12/2024
73.14
 26,815 74.20 74.46 73.14 2,200 0 0.2
24/12/2024
73.76
 84,319 70.84 73.85 70.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |