CTCP Dịch vụ Trực tuyến FPT (foc)

64.40
-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
(2025-11-04) 		-0.60 -0.93% 274,400 49,800 3.2
64.10
64.80
64.70
2 tháng
(2025-10-06) 		-0.70 -1.08% 588,300 75,300 4.9
64.10
66.20
64.70
3 tháng
(2025-09-05) 		-0.80 -1.23% 814,500 66,600 4.3
64
66.20
64.70
6 tháng
(2025-06-09) 		-1.80 -2.73% 2,302,000 78,454 4.8
64
71.30
64.70
12 tháng
(2024-12-09) 		-5.58 -8% 6,893,773 92,461 7.0
50.26
77.91
64.70
24 tháng
(2023-12-15) 		5.67 9.69% 17,178,806 -513,392 -45.0
50.26
96.45
64.70
36 tháng
(2022-12-20) 		-23.67 -26.94% 17,915,664 -469,404 -40.3
50.26
96.45
64.70
60 tháng
(2020-12-30) 		-5.77 -8.25% 21,108,297 177,675 36.6
50.26
111.85
64.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/12/2024
70.58
 29,674 69.78 71.11 69.78 300 0 0.0
20/12/2024
69.78
 34,401 68.72 69.87 68.72 0 0 0
19/12/2024
68.55
 30,740 69.08 69.08 68.28 0 0 0
18/12/2024
69.08
 11,435 68.90 69.52 68.81 1,000 0 0.1
17/12/2024
69.34
 10,648 68.99 69.69 68.90 0 0 0
16/12/2024
69.16
 10,513 69.25 69.34 68.63 0 0 0
13/12/2024
69.16
 22,487 69.25 69.61 68.81 0 0 0
12/12/2024
69.43
 17,328 69.34 70.49 69.16 0 0 0
11/12/2024
69.43
 17,948 69.87 69.87 68.90 800 0 0.1
10/12/2024
69.43
 17,326 69.78 70.22 69.25 100 0 0.0
09/12/2024
69.78
 30,485 70.67 70.67 69.61 6,825 0 0.5
06/12/2024
70.22
 24,575 71.11 71.46 70.14 0 0 0
05/12/2024
69.78
 24,633 69.34 70.22 68.63 1,000 0 0.1
04/12/2024
69.43
 18,168 70.67 70.93 68.90 1,000 2,400 -0.1
03/12/2024
70.14
 17,671 71.11 71.37 70.14 0 0 0
02/12/2024
71.02
 28,051 71.99 72.43 70.75 1,040 500 0.0
29/11/2024
70.84
 48,160 69.69 71.46 69.69 0 0 0
28/11/2024
69.69
 20,937 70.67 71.11 68.72 0 0 0
27/11/2024
69.34
 22,480 69.08 69.34 68.02 30 0 0.0
26/11/2024
68.02
 34,100 68.90 68.90 67.93 0 0 0
25/11/2024
68.46
 37,250 69.34 69.43 67.84 36 0 0.0
22/11/2024
68.90
 22,897 70.14 70.22 68.63 0 0 0
21/11/2024
70.58
 22,801 70.14 71.99 69.61 0 0 0
20/11/2024
69.69
 31,830 68.81 70.49 68.02 0 0 0
19/11/2024
68.90
 52,180 72.17 72.17 66.69 0 0 0
18/11/2024
71.73
 38,377 72.96 72.96 70.67 35 0 0.0
15/11/2024
73.49
 75,763 77.73 77.73 72.87 1,000 0 0.1
14/11/2024
76.85
 151,781 75.97 79.32 75.97 0 0 0
13/11/2024
75.44
 38,496 75.08 76.76 73.93 0 0 0
12/11/2024
75.52
 47,306 82.94 82.94 74.64 0 100 -0.0
11/11/2024
76.14
 98,322 74.20 77.64 74.20 30 1,000 -0.1
08/11/2024
74.02
 30,969 74.91 74.91 73.23 0 0 0
07/11/2024
72.96
 30,939 72.17 73.32 72.08 40 0 0.0
06/11/2024
71.90
 10,606 70.93 72.08 70.84 0 0 0
05/11/2024
70.75
 4,887 70.67 72.43 70.67 50 0 0.0
04/11/2024
70.67
 7,101 71.02 71.11 70.67 100 0 0.0
01/11/2024
71.02
 8,531 72.08 72.08 70.93 0 0 0
31/10/2024
72.34
 5,500 71.55 72.43 71.55 0 0 0
30/10/2024
72.08
 9,901 73.32 73.32 72.08 11 0 0.0
29/10/2024
72.79
 7,658 72.43 72.79 71.99 0 0 0
28/10/2024
72.43
 27,812 73.23 73.23 71.46 0 0 0
25/10/2024
72.34
 9,809 71.11 72.34 71.11 100 0 0.0
24/10/2024
71.20
 4,144 71.11 71.20 71.11 900 2,000 -0.1
23/10/2024
71.99
 12,021 72.43 72.43 69.78 1,600 2,000 -0.0
22/10/2024
72.52
 8,346 72.52 74.02 72.34 0 0 0
21/10/2024
73.49
 10,872 73.85 73.85 72.08 1,100 4,000 -0.2
18/10/2024
73.40
 4,628 74.38 74.38 73.40 0 0 0
17/10/2024
74.11
 12,175 72.43 74.91 72.43 0 0 0
16/10/2024
72.34
 27,985 72.43 73.32 71.99 130 1,400 -0.1
15/10/2024
73.76
 2,753 73.85 74.02 73.32 500 0 0.0
14/10/2024
73.85
 8,757 74.99 74.99 73.76 0 0 0
11/10/2024
74.91
 6,500 75.08 75.26 74.64 0 0 0
10/10/2024
75.52
 39,703 74.99 77.73 74.91 1,430 0 0.1
09/10/2024
73.76
 15,454 74.20 74.38 73.76 0 0 0
08/10/2024
74.20
 1,668 74.20 74.64 74.20 0 0 0
07/10/2024
73.67
 11,822 75.08 75.08 72.87 0 0 0
04/10/2024
74.20
 2,785 72.87 74.46 72.87 0 0 0
03/10/2024
74.02
 4,788 74.38 74.73 72.70 100 0 0.0
02/10/2024
74.20
 7,021 75.08 75.08 73.76 0 0 0
01/10/2024
76.14
 2,059 75.26 76.85 75.26 0 0 0
30/09/2024
75.97
 18,238 75.08 76.58 73.32 200 0 0.0
27/09/2024
76.67
 25,208 77.38 77.47 75.08 200 0 0.0
26/09/2024
77.47
 22,717 76.85 79.76 76.85 30 0 0.0
25/09/2024
77.73
 13,191 77.55 79.32 76.41 0 1,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |