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)
11/04/2024
58.11
 2,616 58.56 58.56 58.11 0 200 -0.0
10/04/2024
58.71
 6,604 58.85 58.85 58.48 100 0 0.0
09/04/2024
58.11
 2,505 58.11 58.11 58.11 0 1,005 -0.1
08/04/2024
58.11
 5,900 58.11 58.11 58.04 0 3,900 -0.3
05/04/2024
58.11
 0 58.11 58.11 58.11 0 0 0
04/04/2024
58.11
 5,100 58.11 58.11 58.04 0 4,500 -0.4
03/04/2024
58.48
 1,800 58.63 58.71 58.48 0 300 -0.0
02/04/2024
58.71
 2,902 58.71 58.71 58.56 500 1,000 -0.0
01/04/2024
58.33
 1,712 58.85 58.93 58.18 0 900 -0.1
29/03/2024
59.08
 300 58.63 59.08 58.63 0 0 0
28/03/2024
58.18
 1,100 58.85 58.85 58.18 0 0 0
27/03/2024
58.11
 5,500 58.63 58.63 57.96 0 2,000 -0.2
26/03/2024
58.63
 400 58.63 58.63 58.63 0 0 0
25/03/2024
58.63
 100 58.63 58.63 58.63 0 0 0
22/03/2024
58.63
 914 58.56 58.63 58.56 0 300 -0.0
21/03/2024
58.85
 4,317 58.85 58.85 58.85 1,000 2,600 -0.1
20/03/2024
58.26
 3,302 59.15 59.15 58.18 0 0 0
19/03/2024
58.85
 1,000 58.85 58.85 58.71 0 0 0
18/03/2024
58.11
 4,102 58.71 59.23 58.11 0 0 0
15/03/2024
58.63
 701 58.33 58.63 58.11 0 0 0
14/03/2024
58.41
 1,705 58.18 58.48 58.11 100 0 0.0
13/03/2024
58.11
 12,200 58.48 58.48 57.74 100 100 -0
12/03/2024
58.26
 2,017 58.78 58.85 58.26 0 0 0
11/03/2024
58.78
 1,722 58.85 58.85 58.63 0 0 0
08/03/2024
58.48
 4,707 59.75 59.75 58.48 0 0 0
07/03/2024
59.60
 2,400 59.75 59.75 59.60 300 0 0.0
06/03/2024
59.75
 6,600 59.15 59.75 58.93 0 0 0
05/03/2024
59.23
 3,300 58.85 59.60 58.85 200 0 0.0
04/03/2024
59.60
 7,025 59.67 60.64 59.23 0 0 0
01/03/2024
60.20
 201 59.08 60.20 59.08 0 0 0
29/02/2024
59.38
 3,000 58.48 59.53 58.48 0 0 0
28/02/2024
58.85
 2,028 58.85 58.85 58.11 0 0 0
27/02/2024
59.23
 2,107 59.60 59.60 58.85 0 0 0
26/02/2024
58.04
 2,529 59.60 59.75 58.04 0 0 0
23/02/2024
59.60
 9,942 58.93 59.67 58.93 0 200 -0.0
22/02/2024
58.85
 3,865 58.26 58.93 58.26 0 0 0
21/02/2024
58.33
 6,000 58.48 58.48 57.81 200 0 0.0
20/02/2024
57.59
 900 56.99 57.74 56.99 200 0 0.0
19/02/2024
57.29
 4,100 58.33 58.33 56.32 1,600 100 0.1
16/02/2024
56.40
 3,125 55.95 56.40 55.95 1,400 1,000 0.0
15/02/2024
56.17
 7,616 56.10 56.25 55.43 3,600 3,400 0.0
07/02/2024
56.40
 4,402 56.25 56.40 55.87 1,700 1,900 -0.0
06/02/2024
55.65
 7,406 55.50 62.65 55.50 4,200 5,700 -0.1
05/02/2024
55.50
 9,608 54.61 55.50 54.61 100 7,100 -0.5
02/02/2024
54.76
 4,880 54.38 54.76 54.38 0 2,000 -0.1
01/02/2024
54.53
 1,205 54.24 55.58 54.24 0 0 0
31/01/2024
54.01
 1,700 56.47 56.47 54.01 1,000 0 0.1
30/01/2024
55.13
 8,186 52.52 60.72 52.52 1,000 2,700 -0.1
29/01/2024
52.60
 900 52.89 52.89 52.60 0 300 -0.0
26/01/2024
52.82
 2,807 52.89 52.89 52.82 0 0 0
25/01/2024
52.60
 1,402 52.89 52.89 52.60 500 600 -0.0
24/01/2024
52.89
 9,100 52.67 52.89 52.37 8,200 5,000 0.2
23/01/2024
52.67
 2,500 52.89 52.89 52.15 0 1,200 -0.1
22/01/2024
52.67
 900 52.82 52.82 52.52 0 100 -0.0
19/01/2024
52.82
 6,300 52.89 52.89 52.52 100 3,600 -0.2
18/01/2024
52.00
 3,810 51.93 52.08 51.93 100 2,000 -0.1
17/01/2024
51.85
 100 51.85 51.85 51.85 0 0 0
16/01/2024
51.40
 2,205 50.96 52.52 50.96 0 0 0
15/01/2024
50.88
 8,200 50.96 50.96 50.88 4,000 7,000 -0.2
12/01/2024
50.88
 5,800 51.03 51.03 50.73 4,000 1,100 0.2
11/01/2024
50.96
 100 50.96 50.96 50.96 0 0 0
10/01/2024
50.73
 3,800 50.81 50.81 50.66 2,000 1,800 0.0
09/01/2024
51.78
 400 51.63 51.78 51.63 0 0 0
08/01/2024
50.81
 401 50.81 50.81 50.81 0 0 0
05/01/2024
50.73
 1,800 50.73 50.73 50.66 100 200 -0.0
04/01/2024
50.73
 600 50.73 50.73 50.73 0 0 0
03/01/2024
50.81
 4,726 51.03 51.03 50.81 2,100 3,000 -0.1
02/01/2024
50.73
 3,500 50.73 51.03 50.66 0 2,100 -0.1
29/12/2023
50.66
 4,200 50.73 51.40 50.66 700 2,400 -0.1
28/12/2023
50.73
 1,200 50.29 52.15 50.73 100 400 -0.0
27/12/2023
50.29
 100 49.99 50.29 50.29 0 0 0
26/12/2023
49.99
 200 49.91 49.99 49.99 0 100 -0.0
22/12/2023
49.91
 100 50.06 50.06 49.91 0 0 0
21/12/2023
50.06
 8,400 49.69 50.06 49.84 4,400 6,000 -0.1
20/12/2023
49.69
 4,700 49.77 49.77 49.62 0 2,000 -0.1
19/12/2023
49.77
 400 49.02 49.77 49.47 0 0 0
18/12/2023
49.02
 9,000 50.59 51.63 49.02 0 7,500 -0.5
15/12/2023
50.59
 800 51.33 51.78 50.59 0 0 0
14/12/2023
51.33
 1,200 51.85 51.85 51.33 0 500 -0.0
13/12/2023
51.85
 400 49.91 51.85 51.78 0 0 0
12/12/2023
49.91
 100 49.91 49.91 49.91 0 100 -0.0
11/12/2023
49.91
 800 49.32 50.73 49.91 0 0 0
08/12/2023
49.32
 1,400 49.47 49.54 49.17 0 100 -0.0
07/12/2023
49.47
 700 49.39 49.47 49.17 0 0 0
06/12/2023
49.39
 1,000 49.17 49.47 49.17 0 0 0
05/12/2023
49.17
 4,200 49.62 49.62 49.17 0 2,000 -0.1
04/12/2023
49.62
 4,100 49.39 49.62 49.17 0 1,000 -0.1
01/12/2023
49.39
 100 48.95 49.39 49.39 0 0 0
30/11/2023
48.95
 1,700 48.42 49.54 48.87 0 500 -0.0
29/11/2023
48.42
 1,700 49.69 49.69 48.42 0 0 0
28/11/2023
49.69
 9,800 49.17 49.69 48.80 0 5,100 -0.3
27/11/2023
49.17
 800 48.42 50.21 49.17 0 0 0
24/11/2023
48.42
 3,300 48.42 48.42 47.75 0 1,000 -0.1
23/11/2023
48.42
 8,200 49.10 51.11 46.93 100 3,400 -0.2
22/11/2023
49.10
 34,600 49.54 56.40 41.79 2,100 7,300 -0.3
21/11/2023
49.54
 17,200 52.60 52.60 46.19 0 6,400 -0.4
20/11/2023
52.60
 1,300 53.04 53.04 46.19 0 0 0
17/11/2023
53.04
 6,400 53.64 53.86 52.15 0 3,100 -0.2
16/11/2023
53.64
 6,600 53.94 54.24 53.64 0 900 -0.1
15/11/2023
53.94
 1,100 54.01 54.91 53.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |