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)
03/02/2025
58.79
 85,400 61.76 61.76 57.72 38 6,000 0
24/01/2025
61.76
 66,351 63.37 63.60 61.46 0 0 0
23/01/2025
64.28
 47,595 65.96 66.27 64.28 1,000 0 0.1
22/01/2025
65.96
 71,670 64.28 66.19 64.28 0 0 0
21/01/2025
64.67
 151,237 61.23 66.34 61.08 0 1,000 -0.1
20/01/2025
62.53
 7,017 62.60 62.60 62.07 0 0 0
17/01/2025
62.60
 11,241 60.92 62.99 60.92 400 0 0.0
16/01/2025
61.31
 3,732 60.47 61.46 60.39 0 425 -0.0
15/01/2025
61.84
 4,850 61.08 62.22 60.54 0 0 0
14/01/2025
61.08
 10,041 61.76 61.92 60.39 0 0 0
13/01/2025
62.15
 10,315 62.30 62.30 61.08 0 0 0
10/01/2025
62.99
 10,813 62.60 62.99 62.22 0 0 0
09/01/2025
62.99
 13,413 62.99 63.29 62.30 0 0 0
08/01/2025
63.21
 12,804 63.21 63.21 62.07 0 0 0
07/01/2025
63.06
 23,476 62.22 64.13 61.46 600 0 0.0
06/01/2025
61.84
 12,957 62.60 62.60 61.84 0 200 -0.0
03/01/2025
62.76
 18,649 62.60 63.06 62.30 0 400 -0.0
02/01/2025
62.53
 9,221 62.22 62.60 62.07 0 0 0
31/12/2024
62.22
 10,395 61.92 62.53 61.92 0 0 0
30/12/2024
61.99
 12,627 62.60 62.60 61.15 0 500 -0.0
27/12/2024
62.76
 27,110 62.99 63.06 62.60 1,200 0 0.1
26/12/2024
62.91
 14,635 63.83 63.83 62.60 1,000 0 0.1
25/12/2024
63.21
 26,815 64.13 64.36 63.21 2,200 0 0.2
24/12/2024
63.75
 84,319 61.23 63.83 61.23 0 0 0
23/12/2024
61.00
 29,674 60.31 61.46 60.31 300 0 0.0
20/12/2024
60.31
 34,401 59.40 60.39 59.40 0 0 0
19/12/2024
59.24
 30,740 59.70 59.70 59.02 0 0 0
18/12/2024
59.70
 11,435 59.55 60.08 59.47 1,000 0 0.1
17/12/2024
59.93
 10,648 59.63 60.24 59.55 0 0 0
16/12/2024
59.78
 10,513 59.86 59.93 59.32 0 0 0
13/12/2024
59.78
 22,487 59.86 60.16 59.47 0 0 0
12/12/2024
60.01
 17,328 59.93 60.92 59.78 0 0 0
11/12/2024
60.01
 17,948 60.39 60.39 59.55 800 0 0.1
10/12/2024
60.01
 17,326 60.31 60.70 59.86 100 0 0.0
09/12/2024
60.31
 30,485 61.08 61.08 60.16 6,825 0 0.5
06/12/2024
60.70
 24,575 61.46 61.76 60.62 0 0 0
05/12/2024
60.31
 24,633 59.93 60.70 59.32 1,000 0 0.1
04/12/2024
60.01
 18,168 61.08 61.31 59.55 1,000 2,400 -0.1
03/12/2024
60.62
 17,671 61.46 61.69 60.62 0 0 0
02/12/2024
61.38
 28,051 62.22 62.60 61.15 1,040 500 0.0
29/11/2024
61.23
 48,160 60.24 61.76 60.24 0 0 0
28/11/2024
60.24
 20,937 61.08 61.46 59.40 0 0 0
27/11/2024
59.93
 22,480 59.70 59.93 58.79 30 0 0.0
26/11/2024
58.79
 34,100 59.55 59.55 58.71 0 0 0
25/11/2024
59.17
 37,250 59.93 60.01 58.63 36 0 0.0
22/11/2024
59.55
 22,897 60.62 60.70 59.32 0 0 0
21/11/2024
61.00
 22,801 60.62 62.22 60.16 0 0 0
20/11/2024
60.24
 31,830 59.47 60.92 58.79 0 0 0
19/11/2024
59.55
 52,180 62.37 62.37 57.64 0 0 0
18/11/2024
61.99
 38,377 63.06 63.06 61.08 35 0 0.0
15/11/2024
63.52
 75,763 67.18 67.18 62.99 1,000 0 0.1
14/11/2024
66.42
 151,781 65.66 68.56 65.66 0 0 0
13/11/2024
65.20
 38,496 64.89 66.34 63.90 0 0 0
12/11/2024
65.28
 47,306 71.69 71.69 64.51 0 100 -0.0
11/11/2024
65.81
 98,322 64.13 67.11 64.13 30 1,000 -0.1
08/11/2024
63.98
 30,969 64.74 64.74 63.29 0 0 0
07/11/2024
63.06
 30,939 62.37 63.37 62.30 40 0 0.0
06/11/2024
62.15
 10,606 61.31 62.30 61.23 0 0 0
05/11/2024
61.15
 4,887 61.08 62.60 61.08 50 0 0.0
04/11/2024
61.08
 7,101 61.38 61.46 61.08 100 0 0.0
01/11/2024
61.38
 8,531 62.30 62.30 61.31 0 0 0
31/10/2024
62.53
 5,500 61.84 62.60 61.84 0 0 0
30/10/2024
62.30
 9,901 63.37 63.37 62.30 11 0 0.0
29/10/2024
62.91
 7,658 62.60 62.91 62.22 0 0 0
28/10/2024
62.60
 27,812 63.29 63.29 61.76 0 0 0
25/10/2024
62.53
 9,809 61.46 62.53 61.46 100 0 0.0
24/10/2024
61.54
 4,144 61.46 61.54 61.46 900 2,000 -0.1
23/10/2024
62.22
 12,021 62.60 62.60 60.31 1,600 2,000 -0.0
22/10/2024
62.68
 8,346 62.68 63.98 62.53 0 0 0
21/10/2024
63.52
 10,872 63.83 63.83 62.30 1,100 4,000 -0.2
18/10/2024
63.44
 4,628 64.28 64.28 63.44 0 0 0
17/10/2024
64.05
 12,175 62.60 64.74 62.60 0 0 0
16/10/2024
62.53
 27,985 62.60 63.37 62.22 130 1,400 -0.1
15/10/2024
63.75
 2,753 63.83 63.98 63.37 500 0 0.0
14/10/2024
63.83
 8,757 64.82 64.82 63.75 0 0 0
11/10/2024
64.74
 6,500 64.89 65.05 64.51 0 0 0
10/10/2024
65.28
 39,703 64.82 67.18 64.74 1,430 0 0.1
09/10/2024
63.75
 15,454 64.13 64.28 63.75 0 0 0
08/10/2024
64.13
 1,668 64.13 64.51 64.13 0 0 0
07/10/2024
63.67
 11,822 64.89 64.89 62.99 0 0 0
04/10/2024
64.13
 2,785 62.99 64.36 62.99 0 0 0
03/10/2024
63.98
 4,788 64.28 64.59 62.83 100 0 0.0
02/10/2024
64.13
 7,021 64.89 64.89 63.75 0 0 0
01/10/2024
65.81
 2,059 65.05 66.42 65.05 0 0 0
30/09/2024
65.66
 18,238 64.89 66.19 63.37 200 0 0.0
27/09/2024
66.27
 25,208 66.88 66.96 64.89 200 0 0.0
26/09/2024
66.96
 22,717 66.42 68.94 66.42 30 0 0.0
25/09/2024
67.18
 13,191 67.03 68.56 66.04 0 1,000 -0.1
24/09/2024
67.41
 24,202 67.11 67.41 66.42 100 0 0.0
23/09/2024
67.18
 7,376 67.34 67.57 66.80 200 0 0.0
20/09/2024
67.26
 22,041 68.64 68.64 67.26 0 0 0
19/09/2024
68.64
 73,874 69.40 70.09 67.18 1,000 6,900 -0.5
18/09/2024
69.02
 101,328 67.18 69.48 67.18 0 0 0
17/09/2024
67.80
 51,713 66.57 68.33 66.57 0 0 0
16/09/2024
67.18
 18,240 66.57 67.34 66.42 22 0 0.0
13/09/2024
67.87
 6,470 67.87 67.95 67.18 0 0 0
12/09/2024
67.64
 95,685 67.18 68.33 67.11 100 0 0.0
11/09/2024
66.50
 21,518 66.80 67.03 65.66 0 0 0
10/09/2024
67.03
 58,065 67.18 67.87 65.58 0 0 0
09/09/2024
66.73
 29,139 67.18 67.34 66.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |