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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |