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)
30/11/2023
56.63
 1,700 56.03 57.32 56.54 0 500 -0.0
29/11/2023
56.03
 1,700 57.49 57.49 56.03 0 0 0
28/11/2023
57.49
 9,800 56.89 57.49 56.46 0 5,100 -0.3
27/11/2023
56.89
 800 56.03 58.10 56.89 0 0 0
24/11/2023
56.03
 3,300 56.03 56.03 55.25 0 1,000 -0.1
23/11/2023
56.03
 8,200 56.80 59.13 54.30 100 3,400 -0.2
22/11/2023
56.80
 34,600 57.32 65.25 48.36 2,100 7,300 -0.3
21/11/2023
57.32
 17,200 60.85 60.85 53.44 0 6,400 -0.4
20/11/2023
60.85
 1,300 61.37 61.37 53.44 0 0 0
17/11/2023
61.37
 6,400 62.06 62.32 60.34 0 3,100 -0.2
16/11/2023
62.06
 6,600 62.41 62.75 62.06 0 900 -0.1
15/11/2023
62.41
 1,100 62.49 63.53 62.41 0 0 0
14/11/2023
62.49
 2,000 61.97 63.09 62.49 0 300 -0.0
13/11/2023
61.97
 700 62.06 62.06 61.97 0 0 0
10/11/2023
62.06
 200 61.89 62.06 61.80 0 0 0
09/11/2023
61.89
 5,100 61.72 62.84 61.89 0 2,000 -0.1
08/11/2023
61.72
 2,300 62.06 63.01 61.72 0 100 -0.0
07/11/2023
62.06
 3,100 62.92 64.56 62.06 0 0 0
06/11/2023
62.92
 7,300 63.35 63.35 62.92 0 3,100 -0.2
03/11/2023
63.35
 2,100 64.56 64.56 63.35 0 1,000 -0.1
02/11/2023
64.56
 4,700 63.78 64.65 63.78 0 800 -0.1
01/11/2023
63.78
 400 64.65 64.65 63.78 0 0 0
31/10/2023
64.65
 1,700 65.08 65.08 64.22 0 100 -0.0
30/10/2023
65.08
 1,900 65.51 65.68 64.65 0 500 -0.0
27/10/2023
65.51
 2,700 67.23 67.23 65.51 0 0 0
26/10/2023
67.23
 800 67.49 67.49 65.51 0 0 0
25/10/2023
67.49
 100 67.15 67.49 67.49 0 0 0
23/10/2023
67.15
 200 66.46 68.01 67.15 0 0 0
20/10/2023
66.46
 2,500 67.23 67.66 66.46 1,800 1,800 0
19/10/2023
67.23
 1,500 67.23 67.40 66.37 0 500 -0.0
18/10/2023
67.23
 6,000 67.66 68.01 67.23 0 0 0
17/10/2023
67.66
 1,700 67.66 68.01 67.40 0 200 -0.0
16/10/2023
67.66
 6,200 67.23 68.09 67.40 0 0 0
13/10/2023
67.23
 1,200 67.40 68.09 67.23 0 0 0
12/10/2023
67.40
 400 68.35 68.35 67.40 0 0 0
11/10/2023
68.35
 200 68.70 68.70 68.35 0 0 0
10/10/2023
68.70
 2,200 67.66 68.70 67.66 0 0 0
09/10/2023
67.66
 2,900 67.32 67.66 67.23 0 0 0
06/10/2023
67.32
 500 67.32 67.32 67.32 0 0 0
05/10/2023
67.32
 200 68.09 68.09 67.32 0 0 0
04/10/2023
68.09
 3,200 67.92 68.09 67.23 0 0 0
03/10/2023
67.92
 1,800 67.66 68.96 67.23 0 0 0
02/10/2023
67.66
 600 67.66 68.09 67.66 0 0 0
29/09/2023
67.66
 100 68.87 68.87 67.66 0 0 0
28/09/2023
68.87
 300 68.78 68.87 68.87 0 0 0
27/09/2023
68.78
 800 68.01 68.78 67.23 100 0 0.0
26/09/2023
68.01
 4,300 67.23 68.09 67.23 0 0 0
25/09/2023
67.23
 3,100 68.09 68.09 67.23 100 0 0.0
22/09/2023
68.09
 1,200 68.78 68.78 67.23 0 0 0
21/09/2023
68.78
 1,600 68.53 68.96 68.78 0 0 0
20/09/2023
68.53
 800 68.96 68.96 68.53 0 0 0
19/09/2023
68.96
 2,000 69.39 69.39 68.96 0 0 0
18/09/2023
69.39
 1,100 68.96 69.39 69.39 0 0 0
15/09/2023
68.96
 400 68.96 69.39 68.96 0 0 0
14/09/2023
68.96
 200 69.30 69.30 68.96 0 0 0
13/09/2023
69.30
 600 68.96 69.39 68.35 0 0 0
12/09/2023
68.96
 500 68.96 68.96 68.96 0 0 0
11/09/2023
68.96
 700 68.96 68.96 68.87 0 0 0
08/09/2023
68.96
 8,000 68.87 68.96 68.61 0 6,800 -0.5
07/09/2023
68.87
 1,100 68.87 69.73 68.87 100 0 0.0
06/09/2023
68.87
 3,200 68.96 69.39 68.87 0 0 0
05/09/2023
68.96
 1,300 69.56 69.82 68.96 0 0 0
31/08/2023
69.56
 200 68.61 69.56 69.56 0 0 0
30/08/2023
68.61
 600 67.75 69.30 68.61 100 0 0.0
28/08/2023
67.75
 1,100 68.09 69.47 67.75 0 0 0
25/08/2023
68.09
 900 68.96 68.96 67.23 0 0 0
24/08/2023
68.96
 1,100 67.66 69.30 67.66 0 0 0
23/08/2023
67.66
 400 69.47 69.47 67.66 0 0 0
22/08/2023
69.47
 2,000 68.09 69.47 67.06 1,200 0 0.1
21/08/2023
68.09
 100 67.23 68.09 68.09 0 0 0
18/08/2023
67.23
 1,200 68.87 68.96 67.23 0 0 0
17/08/2023
68.87
 900 68.96 69.82 68.87 0 0 0
16/08/2023
68.96
 1,700 68.96 69.04 68.96 0 1,200 -0.1
15/08/2023
68.96
 2,800 69.56 69.82 68.96 0 0 0
14/08/2023
69.56
 100 67.40 69.56 69.56 100 0 0.0
11/08/2023
67.40
 1,100 68.53 68.96 67.06 400 400 -0.0
10/08/2023
68.53
 700 66.89 69.82 68.53 0 0 0
09/08/2023
66.89
 1,500 68.53 68.53 66.89 100 0 0.0
08/08/2023
68.53
 2,700 68.61 68.70 68.53 200 0 0.0
07/08/2023
68.61
 300 69.73 69.73 68.61 100 0 0.0
04/08/2023
69.73
 1,900 68.70 69.73 67.32 100 1,000 -0.1
03/08/2023
68.70
 900 69.82 69.82 68.70 0 0 0
02/08/2023
69.82
 4,400 68.96 69.82 67.92 0 0 0
01/08/2023
68.96
 8,000 69.04 69.82 68.53 0 0 0
31/07/2023
69.04
 1,000 69.82 71.46 69.04 100 100 -0
28/07/2023
69.82
 3,500 68.96 70.34 69.82 0 0 0
27/07/2023
68.96
 2,000 68.61 71.20 68.96 100 100 -0
26/07/2023
68.61
 700 72.40 72.40 68.53 300 0 0.0
25/07/2023
72.40
 20,200 68.44 78.35 67.23 0 19,600 -1.5
24/07/2023
68.44
 19,400 72.40 72.40 65.68 5,900 400 0.4
21/07/2023
72.40
 400 72.40 72.40 72.15 100 0 0.0
20/07/2023
72.40
 2,100 72.40 72.40 72.40 700 0 0.1
19/07/2023
72.40
 2,100 72.66 72.66 72.32 500 0 0.0
18/07/2023
72.66
 500 72.83 73.27 72.66 400 0 0.0
17/07/2023
72.83
 4,100 73.18 73.27 72.40 2,800 0 0.2
14/07/2023
73.18
 600 72.32 73.18 71.54 100 0 0.0
13/07/2023
72.32
 1,200 72.23 72.32 71.54 600 400 0.0
12/07/2023
72.23
 100 71.97 72.23 72.23 0 0 0
11/07/2023
71.97
 1,200 72.40 72.40 71.97 500 0 0.0
10/07/2023
72.40
 1,700 72.40 72.40 72.40 1,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |