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)
14/11/2023
54.01
 2,000 53.57 54.53 54.01 0 300 -0.0
13/11/2023
53.57
 700 53.64 53.64 53.57 0 0 0
10/11/2023
53.64
 200 53.49 53.64 53.42 0 0 0
09/11/2023
53.49
 5,100 53.34 54.31 53.49 0 2,000 -0.1
08/11/2023
53.34
 2,300 53.64 54.46 53.34 0 100 -0.0
07/11/2023
53.64
 3,100 54.38 55.80 53.64 0 0 0
06/11/2023
54.38
 7,300 54.76 54.76 54.38 0 3,100 -0.2
03/11/2023
54.76
 2,100 55.80 55.80 54.76 0 1,000 -0.1
02/11/2023
55.80
 4,700 55.13 55.87 55.13 0 800 -0.1
01/11/2023
55.13
 400 55.87 55.87 55.13 0 0 0
31/10/2023
55.87
 1,700 56.25 56.25 55.50 0 100 -0.0
30/10/2023
56.25
 1,900 56.62 56.77 55.87 0 500 -0.0
27/10/2023
56.62
 2,700 58.11 58.11 56.62 0 0 0
26/10/2023
58.11
 800 58.33 58.33 56.62 0 0 0
25/10/2023
58.33
 100 58.04 58.33 58.33 0 0 0
23/10/2023
58.04
 200 57.44 58.78 58.04 0 0 0
20/10/2023
57.44
 2,500 58.11 58.48 57.44 1,800 1,800 0
19/10/2023
58.11
 1,500 58.11 58.26 57.36 0 500 -0.0
18/10/2023
58.11
 6,000 58.48 58.78 58.11 0 0 0
17/10/2023
58.48
 1,700 58.48 58.78 58.26 0 200 -0.0
16/10/2023
58.48
 6,200 58.11 58.85 58.26 0 0 0
13/10/2023
58.11
 1,200 58.26 58.85 58.11 0 0 0
12/10/2023
58.26
 400 59.08 59.08 58.26 0 0 0
11/10/2023
59.08
 200 59.38 59.38 59.08 0 0 0
10/10/2023
59.38
 2,200 58.48 59.38 58.48 0 0 0
09/10/2023
58.48
 2,900 58.18 58.48 58.11 0 0 0
06/10/2023
58.18
 500 58.18 58.18 58.18 0 0 0
05/10/2023
58.18
 200 58.85 58.85 58.18 0 0 0
04/10/2023
58.85
 3,200 58.71 58.85 58.11 0 0 0
03/10/2023
58.71
 1,800 58.48 59.60 58.11 0 0 0
02/10/2023
58.48
 600 58.48 58.85 58.48 0 0 0
29/09/2023
58.48
 100 59.53 59.53 58.48 0 0 0
28/09/2023
59.53
 300 59.45 59.53 59.53 0 0 0
27/09/2023
59.45
 800 58.78 59.45 58.11 100 0 0.0
26/09/2023
58.78
 4,300 58.11 58.85 58.11 0 0 0
25/09/2023
58.11
 3,100 58.85 58.85 58.11 100 0 0.0
22/09/2023
58.85
 1,200 59.45 59.45 58.11 0 0 0
21/09/2023
59.45
 1,600 59.23 59.60 59.45 0 0 0
20/09/2023
59.23
 800 59.60 59.60 59.23 0 0 0
19/09/2023
59.60
 2,000 59.97 59.97 59.60 0 0 0
18/09/2023
59.97
 1,100 59.60 59.97 59.97 0 0 0
15/09/2023
59.60
 400 59.60 59.97 59.60 0 0 0
14/09/2023
59.60
 200 59.90 59.90 59.60 0 0 0
13/09/2023
59.90
 600 59.60 59.97 59.08 0 0 0
12/09/2023
59.60
 500 59.60 59.60 59.60 0 0 0
11/09/2023
59.60
 700 59.60 59.60 59.53 0 0 0
08/09/2023
59.60
 8,000 59.53 59.60 59.30 0 6,800 -0.5
07/09/2023
59.53
 1,100 59.53 60.27 59.53 100 0 0.0
06/09/2023
59.53
 3,200 59.60 59.97 59.53 0 0 0
05/09/2023
59.60
 1,300 60.12 60.34 59.60 0 0 0
31/08/2023
60.12
 200 59.30 60.12 60.12 0 0 0
30/08/2023
59.30
 600 58.56 59.90 59.30 100 0 0.0
28/08/2023
58.56
 1,100 58.85 60.05 58.56 0 0 0
25/08/2023
58.85
 900 59.60 59.60 58.11 0 0 0
24/08/2023
59.60
 1,100 58.48 59.90 58.48 0 0 0
23/08/2023
58.48
 400 60.05 60.05 58.48 0 0 0
22/08/2023
60.05
 2,000 58.85 60.05 57.96 1,200 0 0.1
21/08/2023
58.85
 100 58.11 58.85 58.85 0 0 0
18/08/2023
58.11
 1,200 59.53 59.60 58.11 0 0 0
17/08/2023
59.53
 900 59.60 60.34 59.53 0 0 0
16/08/2023
59.60
 1,700 59.60 59.67 59.60 0 1,200 -0.1
15/08/2023
59.60
 2,800 60.12 60.34 59.60 0 0 0
14/08/2023
60.12
 100 58.26 60.12 60.12 100 0 0.0
11/08/2023
58.26
 1,100 59.23 59.60 57.96 400 400 -0.0
10/08/2023
59.23
 700 57.81 60.34 59.23 0 0 0
09/08/2023
57.81
 1,500 59.23 59.23 57.81 100 0 0.0
08/08/2023
59.23
 2,700 59.30 59.38 59.23 200 0 0.0
07/08/2023
59.30
 300 60.27 60.27 59.30 100 0 0.0
04/08/2023
60.27
 1,900 59.38 60.27 58.18 100 1,000 -0.1
03/08/2023
59.38
 900 60.34 60.34 59.38 0 0 0
02/08/2023
60.34
 4,400 59.60 60.34 58.71 0 0 0
01/08/2023
59.60
 8,000 59.67 60.34 59.23 0 0 0
31/07/2023
59.67
 1,000 60.34 61.76 59.67 100 100 -0
28/07/2023
60.34
 3,500 59.60 60.79 60.34 0 0 0
27/07/2023
59.60
 2,000 59.30 61.54 59.60 100 100 -0
26/07/2023
59.30
 700 62.58 62.58 59.23 300 0 0.0
25/07/2023
62.58
 20,200 59.15 67.72 58.11 0 19,600 -1.5
24/07/2023
59.15
 19,400 62.58 62.58 56.77 5,900 400 0.4
21/07/2023
62.58
 400 62.58 62.58 62.36 100 0 0.0
20/07/2023
62.58
 2,100 62.58 62.58 62.58 700 0 0.1
19/07/2023
62.58
 2,100 62.80 62.80 62.51 500 0 0.0
18/07/2023
62.80
 500 62.95 63.32 62.80 400 0 0.0
17/07/2023
62.95
 4,100 63.25 63.32 62.58 2,800 0 0.2
14/07/2023
63.25
 600 62.51 63.25 61.83 100 0 0.0
13/07/2023
62.51
 1,200 62.43 62.51 61.83 600 400 0.0
12/07/2023
62.43
 100 62.21 62.43 62.43 0 0 0
11/07/2023
62.21
 1,200 62.58 62.58 62.21 500 0 0.0
10/07/2023
62.58
 1,700 62.58 62.58 62.58 1,000 0 0.1
07/07/2023
62.58
 100 62.21 62.58 62.58 0 0 0
06/07/2023
62.21
 500 62.95 62.95 62.21 0 0 0
05/07/2023
62.95
 6,700 62.58 63.32 62.58 2,500 0 0.2
04/07/2023
62.58
 1,000 62.80 62.88 62.28 400 0 0.0
03/07/2023
62.80
 47 62.80 62.80 62.21 0 0 0
30/06/2023
62.80
 1,310 62.06 62.80 62.06 300 0 0.0
29/06/2023
62.06
 4,801 61.98 63.25 62.06 3,100 0 0.3
28/06/2023
61.98
 500 61.98 62.21 61.98 0 0 0
27/06/2023
61.98
 202 61.98 61.98 61.98 0 0 0
26/06/2023
61.98
 700 61.98 61.98 61.91 0 0 0
23/06/2023
61.98
 1,000 62.58 62.58 61.98 0 1,000 -0.1
22/06/2023
62.58
 2,908 61.69 62.58 61.83 1,200 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |