CTCP Dịch vụ Trực tuyến FPT (foc)

68.50
-0.40
(-0.58%)
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
(2025-12-30) 		5 7.89% 841,800 1,100 0.1
63.10
73
68.50
2 tháng
(2025-12-01) 		3.90 6.05% 1,005,600 -900 -0.1
63.10
73
68.50
3 tháng
(2025-10-31) 		2.20 3.32% 1,295,600 51,800 3.3
63.10
73
68.50
6 tháng
(2025-08-04) 		1.10 1.63% 2,233,600 75,000 4.9
63.10
73
68.50
12 tháng
(2025-02-03) 		0.38 0.57% 6,976,705 78,661 5.9
50.26
77.91
68.50
24 tháng
(2024-02-15) 		3.41 5.25% 18,030,168 -482,792 -42.8
50.26
96.45
68.50
36 tháng
(2023-02-14) 		-18.25 -21.06% 18,828,954 -473,804 -40.8
50.26
96.45
68.50
60 tháng
(2021-02-24) 		-2.50 -3.53% 21,842,877 104,075 29.3
50.26
111.85
68.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |