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)
06/09/2024
67.95
 80,282 65.58 68.18 65.58 0 0 0
05/09/2024
66.42
 55,906 66.80 67.11 65.58 0 0 0
04/09/2024
66.42
 93,107 67.03 67.03 64.13 0 0 0
30/08/2024
66.42
 107,650 64.21 67.03 64.21 0 0 0
29/08/2024
64.21
 92,714 62.60 64.59 61.76 0 0 0
28/08/2024
62.60
 105,902 62.60 63.29 61.69 0 0 0
27/08/2024
61.99
 225,471 59.17 62.60 59.17 0 0 0
26/08/2024
59.55
 96,636 56.88 60.24 56.11 300 0 0.0
23/08/2024
55.81
 18,754 56.04 56.27 55.73 0 0 0
22/08/2024
56.50
 24,219 57.18 57.26 55.81 0 0 0
21/08/2024
56.95
 41,397 56.42 57.11 56.42 100 0 0.0
20/08/2024
56.27
 22,023 56.11 56.42 55.73 0 0 0
19/08/2024
56.11
 36,811 56.11 56.11 54.97 50 0 0.0
16/08/2024
55.50
 36,521 55.35 55.73 54.66 0 0 0
15/08/2024
54.82
 15,107 55.05 55.12 54.59 0 0 0
14/08/2024
55.58
 8,606 55.73 55.73 55.35 300 0 0.0
13/08/2024
55.43
 16,249 55.58 56.19 54.89 0 0 0
12/08/2024
55.58
 15,817 53.98 55.66 53.90 1,050 0 0.1
09/08/2024
53.98
 19,368 53.29 54.21 53.29 707 0 0.0
08/08/2024
53.06
 30,509 53.06 54.21 53.06 100 0 0.0
07/08/2024
53.37
 21,191 53.75 53.75 52.76 100 0 0.0
06/08/2024
52.98
 36,457 52.91 53.06 51.38 2,811 0 0.2
05/08/2024
52.30
 75,931 55.43 55.58 48.48 0 100 -0.0
02/08/2024
56.19
 29,343 56.34 56.34 54.97 200 0 0.0
01/08/2024
55.73
 38,300 58.40 61.08 55.35 0 0 0
31/07/2024
57.72
 31,353 57.26 57.72 56.42 0 2,000 -0.2
30/07/2024
58.25
 22,695 59.40 59.40 56.11 100 0 0.0
29/07/2024
58.79
 23,219 57.72 60.31 57.72 0 0 0
26/07/2024
57.87
 25,563 56.27 58.02 56.27 0 0 0
25/07/2024
56.27
 60,164 55.50 56.88 55.43 600 0 0.0
24/07/2024
56.50
 73,614 55.73 56.88 54.21 0 0 0
23/07/2024
55.73
 51,156 56.73 58.79 55.66 0 0 0
22/07/2024
56.50
 128,922 61.31 61.31 55.12 1,800 600 0.1
19/07/2024
61.23
 34,862 61.46 62.45 60.92 150 0 0.0
18/07/2024: Cổ tức tiền mặt tỉ lệ: 20%
18/07/2024
62.07
 67,825 62.83 63.44 59.93 0 0 0
17/07/2024
61.61
 145,394 66.38 66.38 60.34 1,200 1,900 -0.1
16/07/2024
66.16
 81,545 67.94 68.02 64.89 0 3,200 -0.3
15/07/2024
67.94
 35,380 67.79 68.17 67.65 100 400 -0.0
12/07/2024
67.65
 40,284 67.79 68.09 67.35 0 0 0
11/07/2024
67.50
 69,379 68.76 69.28 67.50 0 0 0
10/07/2024
67.79
 98,148 68.99 70.10 67.72 600 500 0.0
09/07/2024
68.99
 85,023 70.33 70.33 68.17 0 0 0
08/07/2024
69.88
 107,132 70.03 71.59 69.36 3,000 0 0.3
05/07/2024
69.36
 113,798 67.79 70.18 67.65 900 0 0.1
04/07/2024
67.05
 165,406 66.53 67.05 65.93 100 0 0.0
03/07/2024
66.30
 105,115 66.01 67.79 65.93 100 0 0.0
02/07/2024
66.30
 109,183 65.93 67.87 65.56 400 0 0.0
01/07/2024
65.41
 282,774 70.85 70.85 63.32 100 0 0.0
28/06/2024
70.85
 217,345 75.99 76.66 70.77 0 600 -0.1
27/06/2024
76.14
 74,330 76.88 77.63 75.24 0 0 0
26/06/2024
76.36
 79,996 76.59 77.48 75.17 800 0 0.1
25/06/2024
75.99
 163,508 78.67 78.75 74.50 100 2,100 -0.2
24/06/2024
78.22
 271,502 80.09 82.02 76.73 100 0 0.0
21/06/2024
80.16
 271,884 80.76 81.88 79.42 0 0 0
20/06/2024
80.83
 110,723 80.46 81.20 79.12 100 0 0.0
19/06/2024
80.09
 216,016 80.46 82.02 78.22 0 100 -0.0
18/06/2024
80.46
 196,873 83.59 86.42 80.09 0 0 0
17/06/2024
83.36
 320,365 75.99 83.44 75.10 1,100 600 0.1
14/06/2024
75.62
 299,294 75.17 78.97 73.75 200 1,000 -0.1
13/06/2024
75.17
 94,546 75.92 76.73 74.57 400 1,780 -0.1
12/06/2024
75.92
 171,599 74.50 78.22 73.16 1,700 0 0.2
11/06/2024
74.43
 185,391 78.97 79.34 74.28 0 1,000 -0.1
10/06/2024
78.45
 108,470 77.55 81.20 77.11 3,780 600 0.3
07/06/2024
78.00
 218,499 70.03 79.04 70.03 0 0 0
06/06/2024
70.03
 169,424 72.41 72.49 68.61 2,600 21,700 -1.8
05/06/2024
71.59
 300,895 68.54 74.50 68.17 0 115,000 -11.2
04/06/2024
67.72
 265,167 63.32 68.91 63.32 1,600 67,500 -6.0
03/06/2024
62.58
 217,093 59.97 63.25 59.97 0 87,500 -7.2
31/05/2024
59.23
 10,065 59.15 60.20 59.15 0 1,200 -0.1
30/05/2024
59.53
 31,026 59.90 59.90 58.85 0 6,900 -0.5
29/05/2024
59.90
 31,402 60.34 60.72 59.15 100 4,300 -0.3
28/05/2024
60.94
 69,761 60.49 60.94 59.23 4,100 28,900 -2.0
27/05/2024
60.12
 44,850 62.73 63.70 59.90 3,400 4,400 -0.1
24/05/2024
62.43
 57,320 62.95 65.41 61.31 1,800 11,800 -0.8
23/05/2024
62.88
 111,349 58.63 62.95 58.63 200 46,000 -3.8
22/05/2024
59.00
 23,218 58.85 59.00 58.26 2,100 7,000 -0.4
21/05/2024
58.85
 31,207 59.38 59.38 58.63 0 6,300 -0.5
20/05/2024
59.38
 23,635 59.90 60.05 58.93 500 6,100 -0.4
17/05/2024
59.82
 26,521 59.97 61.24 59.23 0 4,100 -0.3
16/05/2024
59.60
 40,600 59.60 63.32 59.60 0 10,100 -0.8
15/05/2024
60.49
 37,130 59.60 61.09 58.63 100 14,500 -1.2
14/05/2024
58.56
 30,200 58.85 59.23 58.48 100 10,900 -0.9
13/05/2024
58.85
 30,103 61.31 61.46 58.78 0 3,100 -0.3
10/05/2024
60.79
 32,149 62.21 62.21 60.34 400 3,600 -0.3
09/05/2024
62.06
 60,821 61.54 63.25 60.34 500 18,300 -1.5
08/05/2024
61.54
 30,623 63.55 64.00 61.46 0 5,000 -0.4
07/05/2024
64.37
 69,020 64.81 64.81 63.40 0 23,000 -2.0
06/05/2024
64.29
 78,149 63.03 64.81 62.88 0 32,000 -2.8
03/05/2024
61.91
 48,361 58.85 63.32 58.78 100 15,800 -1.3
02/05/2024
58.11
 13,300 57.44 58.11 57.36 0 6,000 -0.5
26/04/2024
57.36
 4,945 57.29 57.36 57.22 0 200 -0.0
25/04/2024
56.99
 11,814 56.69 56.99 56.62 0 4,100 -0.3
24/04/2024
56.99
 1,406 57.36 57.59 56.62 0 0 0
23/04/2024
57.22
 2,600 57.22 57.36 56.62 0 0 0
22/04/2024
56.62
 1,402 56.47 56.62 56.47 0 0 0
19/04/2024
56.17
 5,101 56.32 56.32 56.17 100 3,100 -0.2
17/04/2024
56.02
 14,631 56.40 56.40 56.02 1,400 6,500 -0.4
16/04/2024
56.10
 3,119 57.44 57.44 56.02 0 1,800 -0.1
15/04/2024
56.25
 7,900 57.96 58.04 56.25 100 2,100 -0.2
12/04/2024
58.48
 401 58.63 58.63 58.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |