CTCP Dịch vụ Trực tuyến FPT (foc)

61.10
-0.10
(-0.16%)
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
(2026-08-12) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/11/2025
56.01
 8,900 55.75 56.09 55.75 3,800 500 0.2
17/11/2025
55.83
 14,700 56.61 56.61 55.75 1,000 4,900 -0.3
14/11/2025
55.75
 6,800 55.75 56.01 55.75 0 0 0
13/11/2025
55.92
 6,500 55.83 55.92 55.49 100 0 0.0
12/11/2025
55.92
 6,100 55.75 55.92 55.75 4,200 0 0.3
11/11/2025
55.40
 4,600 55.49 55.58 55.40 3,000 0 0.2
10/11/2025
55.40
 25,400 55.75 55.75 55.32 6,000 0 0.4
07/11/2025
55.66
 23,400 55.83 55.92 55.66 6,200 0 0.4
06/11/2025
55.92
 7,700 55.75 56.01 55.66 4,300 0 0.3
05/11/2025
55.66
 8,900 56.01 56.01 55.58 0 0 0
04/11/2025
56.01
 46,000 56.18 56.61 55.32 6,700 1,000 0.4
03/11/2025
56.35
 27,200 57.74 57.74 56.18 300 0 0.0
31/10/2025
57.22
 16,800 56.61 57.22 56.44 2,600 0 0.2
30/10/2025
56.96
 11,400 56.96 57.04 56.18 500 0 0.0
29/10/2025
56.96
 14,700 56.61 57.91 56.61 100 0 0.0
28/10/2025
56.35
 7,100 55.83 56.61 55.83 1,000 0 0.1
27/10/2025
55.83
 33,400 56.18 56.35 55.49 0 0 0
24/10/2025
56.01
 14,100 55.83 56.44 55.83 2,000 0 0.1
23/10/2025
55.66
 12,500 55.83 56.70 55.58 1,400 0 0.1
22/10/2025
55.83
 6,900 56.09 56.09 55.40 0 100 -0.0
21/10/2025
55.92
 15,000 55.75 56.01 55.49 1,000 0 0.1
20/10/2025
55.83
 25,900 55.58 57.04 54.88 600 0 0.0
17/10/2025
55.66
 15,700 56.27 56.27 55.58 1,000 0 0.1
16/10/2025
55.83
 10,100 56.61 56.61 55.83 3,500 0 0.2
15/10/2025
56.61
 10,700 56.70 56.96 56.61 6,500 0 0.4
14/10/2025
56.70
 18,800 56.61 58.34 56.61 2,700 1,500 0.1
13/10/2025
56.61
 20,100 56.79 56.96 56.44 2,000 100 0.1
10/10/2025
56.70
 13,300 56.53 56.96 56.53 2,000 0 0.1
09/10/2025
56.87
 11,100 56.09 56.87 56.09 0 0 0
08/10/2025
55.92
 16,900 56.44 57.04 55.83 0 0 0
07/10/2025
55.83
 2,700 55.83 55.83 55.83 0 0 0
06/10/2025
56.09
 9,500 55.40 56.09 55.40 0 0 0
03/10/2025
55.32
 14,500 55.49 56.01 55.32 200 0 0.0
02/10/2025
55.49
 4,200 55.49 55.75 55.40 0 0 0
01/10/2025
55.40
 10,500 55.49 55.49 55.32 0 3,900 -0.2
30/09/2025
55.40
 14,800 55.49 55.58 55.40 0 0 0
29/09/2025
55.49
 9,400 55.49 55.75 55.49 100 1,300 -0.1
26/09/2025
55.49
 5,800 55.75 55.75 55.49 0 0 0
25/09/2025
55.83
 6,800 55.75 55.83 55.66 100 200 -0.0
24/09/2025
55.75
 6,800 55.58 56.18 55.40 0 400 -0.0
23/09/2025
55.58
 17,000 56.18 56.27 55.40 200 0 0.0
22/09/2025
56.27
 13,700 57.04 57.04 56.09 0 300 -0.0
19/09/2025
56.27
 10,300 56.35 56.53 56.27 0 0 0
18/09/2025
56.35
 3,000 57.04 57.04 56.35 100 0 0.0
17/09/2025
56.70
 14,500 56.53 57.91 56.53 0 0 0
16/09/2025
56.53
 13,000 56.18 56.61 56.18 100 0 0.0
15/09/2025
56.18
 9,300 55.75 56.18 55.75 0 0 0
12/09/2025
55.75
 18,000 56.01 56.61 55.66 1,000 0 0.1
11/09/2025
56.01
 11,400 55.83 56.01 55.32 200 0 0.0
10/09/2025
55.83
 1,400 56.01 56.01 55.75 0 0 0
09/09/2025
56.01
 6,000 55.66 56.01 55.66 0 0 0
08/09/2025
55.66
 18,900 56.18 56.18 55.32 0 4,900 -0.3
05/09/2025
56.18
 16,900 56.61 56.61 56.18 300 0 0.0
04/09/2025
56.35
 12,600 57.91 57.91 56.01 700 0 0.0
03/09/2025
56.09
 10,600 56.27 56.27 55.92 200 0 0.0
29/08/2025
56.27
 10,800 56.35 56.35 56.01 500 0 0.0
28/08/2025
56.18
 8,700 56.27 56.70 56.18 100 0 0
27/08/2025
56.27
 14,000 56.01 56.27 56.01 300 0 0.0
26/08/2025
56.01
 7,000 55.66 56.18 55.32 0 0 0
25/08/2025
55.32
 11,200 55.49 56.27 55.32 200 800 -0.0
22/08/2025
55.32
 31,700 55.75 56.01 55.23 1,000 0 0.1
21/08/2025
55.75
 27,200 56.01 56.01 55.32 0 0 0
20/08/2025
55.75
 28,000 56.35 56.53 55.75 100 0 0.0
19/08/2025
56.61
 23,500 56.96 56.96 56.35 0 0 0
18/08/2025
56.79
 17,200 57.13 57.13 56.61 2,400 0 0.2
15/08/2025
56.79
 26,600 57.56 57.56 56.79 2,400 0 0.2
14/08/2025
57.65
 26,000 57.74 57.91 57.48 0 0 0
13/08/2025
57.74
 18,900 57.91 58.08 57.48 0 0 0
12/08/2025
57.91
 24,700 57.91 58.17 57.74 0 0 0
11/08/2025
57.91
 19,600 57.65 58.00 57.65 0 0 0
08/08/2025
57.82
 45,200 58.08 58.17 57.39 400 0 0.0
07/08/2025
57.91
 20,500 58.43 58.51 57.91 500 0 0.0
06/08/2025
58.34
 22,900 58.17 58.43 58.17 2,500 0 0.2
05/08/2025
58.17
 25,100 59.12 59.12 57.91 100 0 0.0
04/08/2025
58.17
 9,900 58.00 58.60 57.91 0 1,300 -0.1
01/08/2025
57.74
 36,900 58.34 58.34 57.74 1,400 0 0.1
31/07/2025
58.17
 9,900 59.21 59.21 58.00 1,000 0 0.1
30/07/2025
58.51
 33,100 58.34 59.12 57.82 1,600 0 0.1
29/07/2025
57.91
 45,500 60.33 60.33 57.91 100 400 -0.0
28/07/2025
60.42
 59,900 59.38 60.50 59.12 100 0 0.0
25/07/2025
59.46
 24,900 59.29 59.64 58.95 200 0 0.0
24/07/2025
59.64
 25,500 59.46 60.07 58.77 0 0 0
23/07/2025
59.29
 21,000 59.38 60.07 59.21 700 0 0.0
22/07/2025
59.72
 38,700 59.38 60.24 58.60 100 9,400 -0.6
21/07/2025
59.38
 47,700 61.97 62.06 59.29 100 0 0.0
18/07/2025
61.63
 58,600 61.28 61.63 60.59 0 1,000 -0.1
17/07/2025
60.33
 90,900 57.74 60.59 57.30 3,100 0 0.2
16/07/2025
57.74
 16,800 57.04 57.91 57.04 300 0 0.0
15/07/2025
57.30
 20,200 57.48 57.65 57.30 1,200 0 0.1
14/07/2025
57.39
 15,800 58.08 58.08 57.04 200 0 0.0
11/07/2025
57.82
 30,600 58.25 58.77 57.74 400 0 0.0
10/07/2025
58.08
 30,100 57.74 58.17 57.74 1,000 0 0.1
09/07/2025
57.74
 18,000 57.56 58.08 57.48 100 0 0.0
08/07/2025
57.74
 21,600 58.34 58.34 57.13 200 0 0
07/07/2025
57.13
 12,800 57.13 57.22 56.87 0 0 0
04/07/2025
57.04
 25,300 56.61 57.04 56.18 2,200 4,700 -0.2
03/07/2025
56.44
 20,700 56.35 56.61 56.35 500 0 0.0
02/07/2025
56.44
 15,400 56.53 56.53 56.18 0 0 0
01/07/2025
56.35
 11,100 56.35 56.79 56.27 200 0 0.0
30/06/2025
56.35
 33,900 56.01 56.35 56.01 2,100 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |