CTCP Dịch vụ Trực tuyến FPT (foc)

61.30
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)
27/06/2025
55.92
 10,500 56.35 56.35 55.92 0 0 0
26/06/2025
55.92
 10,700 55.92 55.92 55.83 0 0 0
25/06/2025
56.01
 7,000 55.75 56.09 55.75 0 0 0
24/06/2025
55.49
 24,100 55.92 56.44 55.32 1,700 5,800 0
23/06/2025
56.18
 14,600 55.83 56.53 55.75 0 4,700 -0.3
20/06/2025
56.35
 7,600 56.35 56.35 56.18 0 200 0
19/06/2025
56.53
 8,000 56.27 56.53 56.09 100 0 0
18/06/2025
56.27
 18,600 56.79 56.79 56.18 0 0 0
17/06/2025
56.61
 11,800 56.44 57.04 56.35 2,100 0 0
16/06/2025
56.79
 57,100 56.70 56.79 55.83 2,000 0 0.1
13/06/2025
56.79
 42,300 57.91 57.91 56.18 0 0 0
12/06/2025
58.08
 17,900 57.91 58.34 57.91 6,054 0 0
11/06/2025
58.00
 20,200 57.65 58.60 57.48 0 0 0
10/06/2025
57.39
 8,600 57.39 57.91 57.13 0 0 0
09/06/2025
57.04
 21,700 57.91 57.91 57.04 0 0 0
06/06/2025
57.91
 26,400 58.25 58.60 57.91 0 0 0
05/06/2025
57.91
 33,300 58.86 58.86 57.13 0 0 0
04/06/2025
58.60
 23,200 58.77 59.38 58.60 100 0 0.0
03/06/2025
58.77
 26,200 57.74 58.77 57.74 100 0 0
02/06/2025
57.74
 40,300 58.43 58.43 56.61 2,200 5,000 0
30/05/2025
58.77
 40,000 59.64 59.64 58.51 0 0 0
29/05/2025
59.29
 45,500 59.55 59.72 59.21 100 0 0
28/05/2025
59.29
 48,900 59.55 59.90 59.21 400 0 0
27/05/2025
59.55
 100,800 61.80 61.80 58.77 4,220 1,600 0
26/05/2025
60.67
 111,700 63.53 63.53 60.67 1,000 4,400 0
23/05/2025: Cổ tức tiền mặt tỉ lệ: 100%
23/05/2025
63.53
 67,400 73.90 73.90 60.67 149 2,000 0
22/05/2025
65.43
 182,500 66.04 66.19 65.28 1,100 0 0.1
21/05/2025
65.51
 127,000 66.96 67.03 64.97 7,200 500 0.6
20/05/2025
66.65
 110,900 67.41 67.95 66.50 1,100 0 0.1
19/05/2025
67.34
 178,400 65.05 67.49 64.59 4,000 0 0.4
16/05/2025
65.05
 140,800 63.60 65.35 63.37 0 700 -0.1
15/05/2025
63.06
 58,300 64.13 64.67 62.68 200 1,000 -0.1
14/05/2025
64.05
 143,400 63.75 64.74 63.37 100 0 0
13/05/2025
63.52
 139,100 61.08 63.52 61.08 0 100 0
12/05/2025
61.08
 117,400 61.08 61.08 59.55 0 1,500 0
09/05/2025
58.18
 19,100 58.02 59.17 57.87 100 0 0
08/05/2025
57.64
 27,500 58.40 58.40 57.26 0 1,200 0
07/05/2025
58.25
 26,100 59.17 59.17 58.02 0 0 0
06/05/2025
59.24
 27,900 59.93 59.93 58.79 0 0 0
05/05/2025
59.70
 39,600 60.31 60.47 59.55 0 0 0
29/04/2025
60.31
 52,400 61.76 61.84 60.01 100 0 0.0
28/04/2025
61.08
 73,200 59.55 62.15 59.47 700 0 0.1
25/04/2025
59.40
 173,100 52.76 60.31 52.76 0 1,000 -0.1
24/04/2025
52.68
 10,300 52.91 52.91 52.30 0 0 0
23/04/2025
51.99
 8,100 51.53 52.30 51.46 0 1,200 -0.1
22/04/2025
51.30
 29,200 52.68 52.76 50.39 500 0 0.0
21/04/2025
53.14
 16,600 52.83 53.29 52.37 0 0 0
18/04/2025
52.68
 29,700 52.53 53.44 52.53 0 0 0
17/04/2025
52.53
 11,300 52.98 52.98 51.99 0 0 0
16/04/2025
52.37
 28,500 53.44 55.05 52.22 0 100 -0.0
15/04/2025
52.30
 75,100 51.92 56.57 51.92 0 500 -0.0
14/04/2025
48.94
 48,000 50.39 50.39 48.56 200 0 0.0
11/04/2025
49.63
 36,900 51.92 51.99 46.19 100 1,500 -0.1
10/04/2025
50.69
 129,100 48.71 50.69 48.71 200 0 0.0
09/04/2025
44.82
 55,300 43.52 47.33 42.75 11,000 100 0.6
08/04/2025
43.44
 31,900 47.18 47.18 42.37 0 0 0
04/04/2025
47.26
 39,300 45.81 49.63 44.20 0 0 0
03/04/2025
45.81
 66,800 51.15 51.15 45.43 300 3,000 -0.2
02/04/2025
51.53
 14,300 52.68 52.68 51.53 200 900 -0.0
01/04/2025
52.37
 10,900 52.45 52.45 51.53 300 1,000 -0.0
31/03/2025
51.92
 34,000 52.68 53.44 51.92 0 0 0
28/03/2025
53.44
 19,900 54.28 54.36 53.44 0 0 0
27/03/2025
54.21
 27,700 53.98 54.82 53.21 0 0 0
26/03/2025
53.90
 29,700 54.97 55.05 53.90 200 0 0.0
25/03/2025
54.97
 28,900 56.65 56.65 54.82 0 0 0
24/03/2025
54.97
 3,600 54.74 55.05 54.74 0 0 0
21/03/2025
54.97
 19,000 55.20 56.42 54.97 0 0 0
20/03/2025
55.05
 8,000 55.73 55.73 54.97 0 0 0
19/03/2025
55.35
 20,300 56.57 56.57 55.35 0 0 0
18/03/2025
56.11
 21,000 56.88 56.88 56.11 0 0 0
17/03/2025
57.11
 11,700 57.26 57.26 56.57 0 0 0
14/03/2025
57.26
 9,600 57.72 57.87 57.26 50 0 0.0
13/03/2025
57.41
 17,300 57.41 57.64 57.18 0 0 0
12/03/2025
57.95
 11,200 57.79 58.10 57.57 0 1,000 -0.1
11/03/2025
57.64
 19,900 57.87 58.18 57.57 0 0 0
10/03/2025
58.25
 21,800 58.25 58.33 57.87 800 0 0.1
07/03/2025
58.02
 19,400 58.25 58.71 57.87 2,400 0 0.2
06/03/2025
58.25
 11,200 58.18 58.25 57.64 100 3,000 -0.2
05/03/2025
57.95
 3,400 58.48 58.48 57.95 100 0 0.0
04/03/2025
58.02
 6,400 58.02 58.02 57.64 0 2,500 -0.2
03/03/2025
57.87
 19,900 58.10 58.10 57.87 300 300 0
28/02/2025
58.18
 13,400 58.63 58.71 58.02 0 0 0
27/02/2025
58.86
 12,700 58.79 58.94 58.02 4,700 0 0.4
26/02/2025
58.94
 29,600 59.32 59.32 58.10 10,600 200 0.8
25/02/2025
57.57
 9,700 57.26 58.02 57.26 100 300 -0.0
24/02/2025
57.49
 8,900 57.34 57.64 57.26 0 0 0
21/02/2025
57.26
 27,900 58.02 58.02 57.26 200 2,700 -0.2
20/02/2025
57.87
 36,400 57.26 58.18 57.26 400 800 -0.0
19/02/2025
57.26
 16,600 57.64 57.64 57.11 0 900 -0.1
18/02/2025
57.64
 13,900 57.26 57.72 56.50 0 0 0
17/02/2025
57.26
 23,800 58.25 58.25 56.88 50 3,100 -0.2
14/02/2025
57.57
 15,700 57.49 57.64 57.26 100 3,600 -0.3
13/02/2025
57.26
 15,000 57.79 57.79 57.03 0 0 0
12/02/2025
58.71
 7,300 57.64 58.71 57.64 0 0 0
11/02/2025
57.34
 45,902 58.10 58.18 57.03 0 0 0
10/02/2025
58.10
 33,354 59.24 59.24 58.02 100 0 0.0
07/02/2025
59.93
 16,924 59.40 59.93 58.79 0 0 0
06/02/2025
59.40
 30,752 59.93 60.16 59.24 0 0 0
05/02/2025
59.93
 20,944 60.24 60.70 59.93 0 3,100 -0.2
04/02/2025
59.63
 27,729 59.17 62.45 58.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |