CTCP Dịch vụ Trực tuyến FPT (foc)

65.70
0.40
(0.61%)
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
(2026-02-11) 		-1.80 -2.67% 399,500 -27,800 -1.8
60.90
68.30
65.20
2 tháng
(2026-01-12) 		-0.70 -1.06% 1,391,000 -30,600 -2.0
60.90
73
65.20
3 tháng
(2025-12-15) 		1.60 2.50% 1,534,900 -33,800 -2.2
60.90
73
65.20
6 tháng
(2025-09-15) 		0.60 0.92% 2,331,700 36,400 2.3
60.90
73
65.20
12 tháng
(2025-03-18) 		0.68 1.04% 6,945,600 53,423 3.8
50.26
77.91
65.20
24 tháng
(2024-03-25) 		-2.24 -3.30% 18,541,343 -516,492 -45.1
50.26
96.45
65.20
36 tháng
(2023-03-29) 		-20.48 -23.79% 19,415,023 -506,803 -43.0
50.26
96.45
65.20
60 tháng
(2021-04-08) 		-40.26 -38.03% 21,842,364 42,575 23.5
50.26
110.21
65.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |