CTCP Dịch vụ Trực tuyến FPT (foc)

68.40
0
(0%)
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)
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
18/05/2023
65.09
 3,202 64.36 65.09 64.28 0 1,800 -0.1
17/05/2023
64.36
 2,301 65.09 65.50 64.28 0 0 0
16/05/2023
65.09
 3,848 64.60 65.90 65.09 0 1,600 -0.1
15/05/2023
64.60
 3,204 65.90 65.90 63.95 0 2,200 -0.2
12/05/2023
65.90
 100 66.56 66.56 65.90 0 0 0
11/05/2023
66.56
 700 66.07 66.96 66.07 0 0 0
10/05/2023
66.07
 2,250 63.46 67.13 66.07 100 300 -0.0
09/05/2023
63.46
 2,500 64.52 64.52 61.84 0 2,500 -0.2
08/05/2023
64.52
 7,300 65.09 65.99 63.46 0 2,200 -0.2
05/05/2023
65.09
 12,503 69.97 69.97 65.09 800 2,800 -0.2
04/05/2023
69.97
 3,300 71.60 71.60 68.83 100 200 -0.0
28/04/2023
71.60
 12,803 69.97 71.60 69.16 0 0 0
27/04/2023
69.97
 5,100 70.79 70.79 67.94 0 200 -0.0
26/04/2023
70.79
 1,300 69.16 72.09 70.62 0 0 0
25/04/2023
69.16
 3,903 73.23 75.02 69.16 300 0 0.0
24/04/2023
73.23
 7,410 74.85 78.19 73.23 2,000 2,000 0
21/04/2023
74.85
 8,300 81.36 81.36 74.85 0 0 0
20/04/2023
81.36
 12,768 86.08 86.08 81.36 1,700 5,000 -0.3
19/04/2023
86.08
 4,501 85.84 86.08 85.84 0 0 0
18/04/2023
85.84
 1,700 86.08 86.08 85.84 0 0 0
17/04/2023
86.08
 2,200 86.16 86.25 86.08 0 0 0
14/04/2023
86.16
 4,101 86.25 86.25 86.08 0 0 0
13/04/2023
86.25
 350 86.25 86.25 86.08 0 0 0
12/04/2023
86.25
 4,500 86.25 86.25 86.25 0 0 0
11/04/2023
86.25
 5,501 86.25 86.33 85.51 0 0 0
10/04/2023
86.25
 3,104 86.08 86.25 85.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |