CTCP Dịch vụ Trực tuyến FPT (foc)

65
0.40
(0.62%)
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
(2025-11-04) 		-0.60 -0.93% 274,400 49,800 3.2
64.10
64.80
64.70
2 tháng
(2025-10-06) 		-0.70 -1.08% 588,300 75,300 4.9
64.10
66.20
64.70
3 tháng
(2025-09-05) 		-0.80 -1.23% 814,500 66,600 4.3
64
66.20
64.70
6 tháng
(2025-06-09) 		-1.80 -2.73% 2,302,000 78,454 4.8
64
71.30
64.70
12 tháng
(2024-12-09) 		-5.58 -8% 6,893,773 92,461 7.0
50.26
77.91
64.70
24 tháng
(2023-12-15) 		5.67 9.69% 17,178,806 -513,392 -45.0
50.26
96.45
64.70
36 tháng
(2022-12-20) 		-23.67 -26.94% 17,915,664 -469,404 -40.3
50.26
96.45
64.70
60 tháng
(2020-12-30) 		-5.77 -8.25% 21,108,297 177,675 36.6
50.26
111.85
64.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/04/2023
86.08
 500 86.08 86.08 86.08 0 0 0
06/04/2023
86.08
 175 86.00 86.08 86.08 0 0 0
05/04/2023
86.00
 501 86.00 86.25 86.00 0 0 0
04/04/2023
86.00
 800 86.25 86.25 85.92 100 0 0.0
03/04/2023
86.25
 1,000 86.16 86.25 85.84 0 0 0
31/03/2023
86.16
 1,013 86.16 86.25 86.16 0 10 -0.0
30/03/2023
86.16
 1,600 86.08 86.25 86.16 0 0 0
29/03/2023
86.08
 1,700 86.25 86.25 86.08 0 0 0
28/03/2023
86.25
 300 86.25 86.25 85.76 0 0 0
27/03/2023
86.25
 1,203 86.25 86.25 86.25 0 0 0
24/03/2023
86.25
 5,000 86.25 86.25 86.25 0 0 0
23/03/2023
86.25
 0 86.25 86.25 86.25 0 0 0
22/03/2023
86.25
 410 86.25 86.25 86.25 0 0 0
21/03/2023
86.25
 1,800 86.65 86.65 86.25 0 0 0
20/03/2023
86.65
 102 87.06 87.06 86.65 0 0 0
17/03/2023
87.06
 2 86.98 87.06 86.98 0 0 0
16/03/2023
86.98
 0 87.06 86.98 86.98 0 0 0
15/03/2023
87.06
 300 86.25 87.06 86.90 0 0 0
14/03/2023
86.25
 2,500 86.25 86.65 86.25 0 0 0
13/03/2023
86.25
 3,900 86.08 86.25 86.00 0 0 0
10/03/2023
86.08
 100 85.84 86.08 86.08 0 0 0
09/03/2023
85.84
 500 86.08 86.57 85.84 0 0 0
08/03/2023
86.08
 300 86.25 86.25 86.08 0 0 0
07/03/2023
86.25
 1,000 86.00 86.25 86.00 0 0 0
06/03/2023
86.00
 100 86.98 86.98 86.00 0 0 0
03/03/2023
86.98
 200 85.51 86.98 85.76 0 0 0
02/03/2023
85.51
 1,010 86.65 86.65 85.51 0 0 0
01/03/2023
86.65
 1,100 86.82 86.82 86.25 0 0 0
28/02/2023
86.82
 0 86.98 86.82 86.82 0 0 0
27/02/2023
86.98
 200 86.65 86.98 86.65 0 0 0
24/02/2023
86.65
 400 86.73 86.73 86.65 200 0 0.0
23/02/2023
86.73
 200 86.65 86.73 86.65 100 0 0.0
22/02/2023
86.65
 101 86.49 86.65 86.65 0 1 -0.0
21/02/2023
86.49
 0 86.65 86.49 86.65 0 0 0
20/02/2023
86.65
 2,600 86.65 86.65 86.25 0 0 0
16/02/2023
86.65
 100 86.49 86.65 86.65 0 0 0
15/02/2023
86.49
 3,100 86.65 86.65 86.49 0 0 0
14/02/2023
86.65
 3 86.65 86.65 86.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |