CTCP Dịch vụ Trực tuyến FPT (foc)

64.90
-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)
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
07/07/2023
72.40
 100 71.97 72.40 72.40 0 0 0
06/07/2023
71.97
 500 72.83 72.83 71.97 0 0 0
05/07/2023
72.83
 6,700 72.40 73.27 72.40 2,500 0 0.2
04/07/2023
72.40
 1,000 72.66 72.75 72.06 400 0 0.0
03/07/2023
72.66
 47 72.66 72.66 71.97 0 0 0
30/06/2023
72.66
 1,310 71.80 72.66 71.80 300 0 0.0
29/06/2023
71.80
 4,801 71.71 73.18 71.80 3,100 0 0.3
28/06/2023
71.71
 500 71.71 71.97 71.71 0 0 0
27/06/2023
71.71
 202 71.71 71.71 71.71 0 0 0
26/06/2023
71.71
 700 71.71 71.71 71.63 0 0 0
23/06/2023
71.71
 1,000 72.40 72.40 71.71 0 1,000 -0.1
22/06/2023
72.40
 2,908 71.37 72.40 71.54 1,200 0 0.1
21/06/2023
71.37
 801 71.54 71.54 71.37 600 1 0.0
20/06/2023
71.54
 4,120 71.11 71.54 71.28 1,000 0 0.1
19/06/2023
71.11
 7,610 72.06 72.06 70.85 4,800 0 0.4
16/06/2023
72.06
 8,010 72.23 72.40 71.54 4,100 0 0.3
15/06/2023
72.23
 500 72.15 72.23 72.15 300 0 0.0
14/06/2023
72.15
 2,400 72.06 72.40 72.15 900 0 0.1
13/06/2023
72.06
 3,300 72.66 72.66 72.06 0 0 0
12/06/2023
72.66
 4,307 72.92 72.92 72.58 3,300 0 0.3
09/06/2023
72.92
 907 72.06 72.92 72.83 700 0 0.1
08/06/2023: Cổ tức tiền mặt tỉ lệ: 50%
08/06/2023
72.06
 8,051 72.58 73.27 72.06 4,000 0 0.3
07/06/2023
72.58
 11,505 72.58 74.45 72.50 4,800 0 0.4
06/06/2023
72.58
 16,167 72.82 72.82 72.41 9,800 0 0.9
05/06/2023
72.82
 14,300 70.79 73.23 72.33 100 0 0.0
02/06/2023
70.79
 74,600 69.16 70.79 69.57 41,900 0 3.6
01/06/2023
69.16
 3,101 69.57 69.57 69.16 100 0 0.0
31/05/2023
69.57
 18,600 68.92 70.22 68.83 8,100 0 0.7
30/05/2023
68.92
 6,400 68.35 69.08 68.75 3,700 0 0.3
29/05/2023
68.35
 2,300 67.37 68.35 67.37 6,500 0 0.5
26/05/2023
67.37
 2,000 66.88 67.53 66.72 1,100 0 0.1
25/05/2023
66.88
 4,300 64.77 67.37 66.88 2,300 0 0.2
24/05/2023
64.77
 600 64.77 65.90 64.77 300 0 0.0
23/05/2023
64.77
 1,700 65.90 65.90 64.77 1,000 1,000 0
22/05/2023
65.90
 5,132 64.44 66.72 64.52 3,100 0 0.2
19/05/2023
64.44
 100 65.09 65.09 64.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |