CTCP Dịch vụ Trực tuyến FPT (foc)

65
0.40
(0.62%)
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)
03/05/2024
71.63
 48,361 68.09 73.27 68.01 100 15,800 -1.3
02/05/2024
67.23
 13,300 66.46 67.23 66.37 0 6,000 -0.5
26/04/2024
66.37
 4,945 66.28 66.37 66.20 0 200 -0.0
25/04/2024
65.94
 11,814 65.59 65.94 65.51 0 4,100 -0.3
24/04/2024
65.94
 1,406 66.37 66.63 65.51 0 0 0
23/04/2024
66.20
 2,600 66.20 66.37 65.51 0 0 0
22/04/2024
65.51
 1,402 65.34 65.51 65.34 0 0 0
19/04/2024
64.99
 5,101 65.16 65.16 64.99 100 3,100 -0.2
17/04/2024
64.82
 14,631 65.25 65.25 64.82 1,400 6,500 -0.4
16/04/2024
64.90
 3,119 66.46 66.46 64.82 0 1,800 -0.1
15/04/2024
65.08
 7,900 67.06 67.15 65.08 100 2,100 -0.2
12/04/2024
67.66
 401 67.84 67.84 67.66 0 0 0
11/04/2024
67.23
 2,616 67.75 67.75 67.23 0 200 -0.0
10/04/2024
67.92
 6,604 68.09 68.09 67.66 100 0 0.0
09/04/2024
67.23
 2,505 67.23 67.23 67.23 0 1,005 -0.1
08/04/2024
67.23
 5,900 67.23 67.23 67.15 0 3,900 -0.3
05/04/2024
67.23
 0 67.23 67.23 67.23 0 0 0
04/04/2024
67.23
 5,100 67.23 67.23 67.15 0 4,500 -0.4
03/04/2024
67.66
 1,800 67.84 67.92 67.66 0 300 -0.0
02/04/2024
67.92
 2,902 67.92 67.92 67.75 500 1,000 -0.0
01/04/2024
67.49
 1,712 68.09 68.18 67.32 0 900 -0.1
29/03/2024
68.35
 300 67.84 68.35 67.84 0 0 0
28/03/2024
67.32
 1,100 68.09 68.09 67.32 0 0 0
27/03/2024
67.23
 5,500 67.84 67.84 67.06 0 2,000 -0.2
26/03/2024
67.84
 400 67.84 67.84 67.84 0 0 0
25/03/2024
67.84
 100 67.84 67.84 67.84 0 0 0
22/03/2024
67.84
 914 67.75 67.84 67.75 0 300 -0.0
21/03/2024
68.09
 4,317 68.09 68.09 68.09 1,000 2,600 -0.1
20/03/2024
67.40
 3,302 68.44 68.44 67.32 0 0 0
19/03/2024
68.09
 1,000 68.09 68.09 67.92 0 0 0
18/03/2024
67.23
 4,102 67.92 68.53 67.23 0 0 0
15/03/2024
67.84
 701 67.49 67.84 67.23 0 0 0
14/03/2024
67.58
 1,705 67.32 67.66 67.23 100 0 0.0
13/03/2024
67.23
 12,200 67.66 67.66 66.80 100 100 -0
12/03/2024
67.40
 2,017 68.01 68.09 67.40 0 0 0
11/03/2024
68.01
 1,722 68.09 68.09 67.84 0 0 0
08/03/2024
67.66
 4,707 69.13 69.13 67.66 0 0 0
07/03/2024
68.96
 2,400 69.13 69.13 68.96 300 0 0.0
06/03/2024
69.13
 6,600 68.44 69.13 68.18 0 0 0
05/03/2024
68.53
 3,300 68.09 68.96 68.09 200 0 0.0
04/03/2024
68.96
 7,025 69.04 70.16 68.53 0 0 0
01/03/2024
69.65
 201 68.35 69.65 68.35 0 0 0
29/02/2024
68.70
 3,000 67.66 68.87 67.66 0 0 0
28/02/2024
68.09
 2,028 68.09 68.09 67.23 0 0 0
27/02/2024
68.53
 2,107 68.96 68.96 68.09 0 0 0
26/02/2024
67.15
 2,529 68.96 69.13 67.15 0 0 0
23/02/2024
68.96
 9,942 68.18 69.04 68.18 0 200 -0.0
22/02/2024
68.09
 3,865 67.40 68.18 67.40 0 0 0
21/02/2024
67.49
 6,000 67.66 67.66 66.89 200 0 0.0
20/02/2024
66.63
 900 65.94 66.80 65.94 200 0 0.0
19/02/2024
66.28
 4,100 67.49 67.49 65.16 1,600 100 0.1
16/02/2024
65.25
 3,125 64.73 65.25 64.73 1,400 1,000 0.0
15/02/2024
64.99
 7,616 64.90 65.08 64.13 3,600 3,400 0.0
07/02/2024
65.25
 4,402 65.08 65.25 64.65 1,700 1,900 -0.0
06/02/2024
64.39
 7,406 64.22 72.49 64.22 4,200 5,700 -0.1
05/02/2024
64.22
 9,608 63.18 64.22 63.18 100 7,100 -0.5
02/02/2024
63.35
 4,880 62.92 63.35 62.92 0 2,000 -0.1
01/02/2024
63.09
 1,205 62.75 64.30 62.75 0 0 0
31/01/2024
62.49
 1,700 65.34 65.34 62.49 1,000 0 0.1
30/01/2024
63.78
 8,186 60.77 70.25 60.77 1,000 2,700 -0.1
29/01/2024
60.85
 900 61.20 61.20 60.85 0 300 -0.0
26/01/2024
61.11
 2,807 61.20 61.20 61.11 0 0 0
25/01/2024
60.85
 1,402 61.20 61.20 60.85 500 600 -0.0
24/01/2024
61.20
 9,100 60.94 61.20 60.60 8,200 5,000 0.2
23/01/2024
60.94
 2,500 61.20 61.20 60.34 0 1,200 -0.1
22/01/2024
60.94
 900 61.11 61.11 60.77 0 100 -0.0
19/01/2024
61.11
 6,300 61.20 61.20 60.77 100 3,600 -0.2
18/01/2024
60.16
 3,810 60.08 60.25 60.08 100 2,000 -0.1
17/01/2024
59.99
 100 59.99 59.99 59.99 0 0 0
16/01/2024
59.47
 2,205 58.96 60.77 58.96 0 0 0
15/01/2024
58.87
 8,200 58.96 58.96 58.87 4,000 7,000 -0.2
12/01/2024
58.87
 5,800 59.04 59.04 58.70 4,000 1,100 0.2
11/01/2024
58.96
 100 58.96 58.96 58.96 0 0 0
10/01/2024
58.70
 3,800 58.78 58.78 58.61 2,000 1,800 0.0
09/01/2024
59.91
 400 59.73 59.91 59.73 0 0 0
08/01/2024
58.78
 401 58.78 58.78 58.78 0 0 0
05/01/2024
58.70
 1,800 58.70 58.70 58.61 100 200 -0.0
04/01/2024
58.70
 600 58.70 58.70 58.70 0 0 0
03/01/2024
58.78
 4,726 59.04 59.04 58.78 2,100 3,000 -0.1
02/01/2024
58.70
 3,500 58.70 59.04 58.61 0 2,100 -0.1
29/12/2023
58.61
 4,200 58.70 59.47 58.61 700 2,400 -0.1
28/12/2023
58.70
 1,200 58.18 60.34 58.70 100 400 -0.0
27/12/2023
58.18
 100 57.84 58.18 58.18 0 0 0
26/12/2023
57.84
 200 57.75 57.84 57.84 0 100 -0.0
22/12/2023
57.75
 100 57.92 57.92 57.75 0 0 0
21/12/2023
57.92
 8,400 57.49 57.92 57.66 4,400 6,000 -0.1
20/12/2023
57.49
 4,700 57.58 57.58 57.41 0 2,000 -0.1
19/12/2023
57.58
 400 56.72 57.58 57.23 0 0 0
18/12/2023
56.72
 9,000 58.53 59.73 56.72 0 7,500 -0.5
15/12/2023
58.53
 800 59.39 59.91 58.53 0 0 0
14/12/2023
59.39
 1,200 59.99 59.99 59.39 0 500 -0.0
13/12/2023
59.99
 400 57.75 59.99 59.91 0 0 0
12/12/2023
57.75
 100 57.75 57.75 57.75 0 100 -0.0
11/12/2023
57.75
 800 57.06 58.70 57.75 0 0 0
08/12/2023
57.06
 1,400 57.23 57.32 56.89 0 100 -0.0
07/12/2023
57.23
 700 57.15 57.23 56.89 0 0 0
06/12/2023
57.15
 1,000 56.89 57.23 56.89 0 0 0
05/12/2023
56.89
 4,200 57.41 57.41 56.89 0 2,000 -0.1
04/12/2023
57.41
 4,100 57.15 57.41 56.89 0 1,000 -0.1
01/12/2023
57.15
 100 56.63 57.15 57.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |