CTCP Dịch vụ Trực tuyến FPT (foc)

69.90
-1
(-1.41%)
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)
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
24/09/2024
78.00
 24,202 77.64 78.00 76.85 100 0 0.0
23/09/2024
77.73
 7,376 77.91 78.17 77.29 200 0 0.0
20/09/2024
77.82
 22,041 79.41 79.41 77.82 0 0 0
19/09/2024
79.41
 73,874 80.29 81.09 77.73 1,000 6,900 -0.5
18/09/2024
79.85
 101,328 77.73 80.38 77.73 0 0 0
17/09/2024
78.44
 51,713 77.02 79.06 77.02 0 0 0
16/09/2024
77.73
 18,240 77.02 77.91 76.85 22 0 0.0
13/09/2024
78.53
 6,470 78.53 78.61 77.73 0 0 0
12/09/2024
78.26
 95,685 77.73 79.06 77.64 100 0 0.0
11/09/2024
76.94
 21,518 77.29 77.55 75.97 0 0 0
10/09/2024
77.55
 58,065 77.73 78.53 75.88 0 0 0
09/09/2024
77.20
 29,139 77.73 77.91 77.20 0 0 0
06/09/2024
78.61
 80,282 75.88 78.88 75.88 0 0 0
05/09/2024
76.85
 55,906 77.29 77.64 75.88 0 0 0
04/09/2024
76.85
 93,107 77.55 77.55 74.20 0 0 0
30/08/2024
76.85
 107,650 74.29 77.55 74.29 0 0 0
29/08/2024
74.29
 92,714 72.43 74.73 71.46 0 0 0
28/08/2024
72.43
 105,902 72.43 73.23 71.37 0 0 0
27/08/2024
71.73
 225,471 68.46 72.43 68.46 0 0 0
26/08/2024
68.90
 96,636 65.81 69.69 64.92 300 0 0.0
23/08/2024
64.57
 18,754 64.84 65.10 64.48 0 0 0
22/08/2024
65.37
 24,219 66.16 66.25 64.57 0 0 0
21/08/2024
65.90
 41,397 65.28 66.07 65.28 100 0 0.0
20/08/2024
65.10
 22,023 64.92 65.28 64.48 0 0 0
19/08/2024
64.92
 36,811 64.92 64.92 63.60 50 0 0.0
16/08/2024
64.22
 36,521 64.04 64.48 63.25 0 0 0
15/08/2024
63.42
 15,107 63.69 63.78 63.16 0 0 0
14/08/2024
64.31
 8,606 64.48 64.48 64.04 300 0 0.0
13/08/2024
64.13
 16,249 64.31 65.01 63.51 0 0 0
12/08/2024
64.31
 15,817 62.45 64.39 62.36 1,050 0 0.1
09/08/2024
62.45
 19,368 61.66 62.72 61.66 707 0 0.0
08/08/2024
61.39
 30,509 61.39 62.72 61.39 100 0 0.0
07/08/2024
61.74
 21,191 62.19 62.19 61.04 100 0 0.0
06/08/2024
61.30
 36,457 61.21 61.39 59.45 2,811 0 0.2
05/08/2024
60.51
 75,931 64.13 64.31 56.09 0 100 -0.0
02/08/2024
65.01
 29,343 65.19 65.19 63.60 200 0 0.0
01/08/2024
64.48
 38,300 67.57 70.67 64.04 0 0 0
31/07/2024
66.78
 31,353 66.25 66.78 65.28 0 2,000 -0.2
30/07/2024
67.40
 22,695 68.72 68.72 64.92 100 0 0.0
29/07/2024
68.02
 23,219 66.78 69.78 66.78 0 0 0
26/07/2024
66.96
 25,563 65.10 67.13 65.10 0 0 0
25/07/2024
65.10
 60,164 64.22 65.81 64.13 600 0 0.0
24/07/2024
65.37
 73,614 64.48 65.81 62.72 0 0 0
23/07/2024
64.48
 51,156 65.63 68.02 64.39 0 0 0
22/07/2024
65.37
 128,922 70.93 70.93 63.78 1,800 600 0.1
19/07/2024
70.84
 34,862 71.11 72.26 70.49 150 0 0.0
18/07/2024: Cổ tức tiền mặt tỉ lệ: 20%
18/07/2024
71.81
 67,825 72.70 73.40 69.34 0 0 0
17/07/2024
71.28
 145,394 76.80 76.80 69.82 1,200 1,900 -0.1
16/07/2024
76.54
 81,545 78.61 78.70 75.08 0 3,200 -0.3
15/07/2024
78.61
 35,380 78.44 78.87 78.27 100 400 -0.0
12/07/2024
78.27
 40,284 78.44 78.78 77.92 0 0 0
11/07/2024
78.09
 69,379 79.56 80.16 78.09 0 0 0
10/07/2024
78.44
 98,148 79.82 81.11 78.35 600 500 0.0
09/07/2024
79.82
 85,023 81.37 81.37 78.87 0 0 0
08/07/2024
80.85
 107,132 81.02 82.83 80.25 3,000 0 0.3
05/07/2024
80.25
 113,798 78.44 81.20 78.27 900 0 0.1
04/07/2024
77.58
 165,406 76.97 77.58 76.28 100 0 0.0
03/07/2024
76.71
 105,115 76.37 78.44 76.28 100 0 0.0
02/07/2024
76.71
 109,183 76.28 78.52 75.85 400 0 0.0
01/07/2024
75.68
 282,774 81.97 81.97 73.27 100 0 0.0
28/06/2024
81.97
 217,345 87.92 88.69 81.89 0 600 -0.1
27/06/2024
88.09
 74,330 88.95 89.82 87.06 0 0 0
26/06/2024
88.35
 79,996 88.61 89.64 86.97 800 0 0.1
25/06/2024
87.92
 163,508 91.02 91.11 86.20 100 2,100 -0.2
24/06/2024
90.50
 271,502 92.66 94.90 88.78 100 0 0.0
21/06/2024
92.75
 271,884 93.44 94.73 91.88 0 0 0
20/06/2024
93.52
 110,723 93.09 93.95 91.54 100 0 0.0
19/06/2024
92.66
 216,016 93.09 94.90 90.50 0 100 -0.0
18/06/2024
93.09
 196,873 96.71 99.99 92.66 0 0 0
17/06/2024
96.45
 320,365 87.92 96.54 86.88 1,100 600 0.1
14/06/2024
87.49
 299,294 86.97 91.37 85.33 200 1,000 -0.1
13/06/2024
86.97
 94,546 87.83 88.78 86.28 400 1,780 -0.1
12/06/2024
87.83
 171,599 86.20 90.50 84.64 1,700 0 0.2
11/06/2024
86.11
 185,391 91.37 91.80 85.94 0 1,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |