CTCP Dịch vụ Trực tuyến FPT (foc)

64.10
-0.60
(-0.93%)
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
(2026-02-23) 		-3.40 -4.98% 402,500 -27,700 -1.8
60.90
68.30
65.40
2 tháng
(2026-01-16) 		-5.50 -7.81% 1,341,900 -30,500 -2.0
60.90
73
65.40
3 tháng
(2025-12-17) 		0.60 0.93% 1,549,500 -33,700 -2.2
60.90
73
65.40
6 tháng
(2025-09-18) 		-0.30 -0.46% 2,317,900 36,400 2.3
60.90
73
65.40
12 tháng
(2025-03-24) 		1.30 2.05% 6,900,300 53,523 3.8
50.26
77.91
65.40
24 tháng
(2024-03-27) 		-2.33 -3.47% 18,563,843 -516,392 -45.1
50.26
96.45
65.40
36 tháng
(2023-04-03) 		-21.35 -24.75% 19,433,710 -506,693 -43.0
50.26
96.45
65.40
60 tháng
(2021-04-12) 		-37.43 -36.58% 21,826,381 40,945 23.2
50.26
110.21
65.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/02/2023
86.65
 1,800 86.08 86.65 85.43 0 0 0
10/02/2023
86.08
 5,800 86.41 86.65 86.08 0 0 0
09/02/2023
86.41
 2,966 87.06 87.14 86.41 0 0 0
08/02/2023
87.06
 400 86.49 88.69 87.06 100 0 0.0
07/02/2023
86.49
 2,700 86.65 86.65 86.49 0 0 0
06/02/2023
86.65
 10,200 87.47 89.09 86.25 0 0 0
03/02/2023
87.47
 0 87.47 87.47 87.47 0 0 0
02/02/2023
87.47
 3,800 87.47 87.47 87.06 0 0 0
01/02/2023
87.47
 810 89.26 89.26 87.47 0 0 0
31/01/2023
89.26
 1,200 89.50 89.50 87.06 0 600 -0.1
30/01/2023
89.50
 100 90.31 90.31 89.50 0 0 0
27/01/2023
90.31
 100 89.26 90.31 90.31 0 0 0
19/01/2023
89.26
 200 86.65 89.50 89.26 200 0 0.0
18/01/2023
86.65
 3,530 87.06 87.06 86.25 0 1,000 -0.1
17/01/2023
87.06
 100 86.65 87.06 87.06 0 0 0
16/01/2023
86.65
 900 86.65 86.65 86.65 0 0 0
13/01/2023
86.65
 2,400 86.65 86.73 86.65 0 0 0
12/01/2023
86.65
 1,100 86.65 86.65 86.65 0 0 0
11/01/2023
86.65
 3,700 86.65 86.73 86.65 3,100 0 0.3
10/01/2023
86.65
 700 86.25 86.65 86.65 0 0 0
09/01/2023
86.25
 5,400 87.06 87.79 86.25 600 0 0.1
06/01/2023
87.06
 2,000 87.87 87.95 87.06 0 600 -0.1
05/01/2023
87.87
 1,000 88.69 88.69 87.87 0 0 0
04/01/2023
88.69
 400 87.63 89.09 87.87 0 0 0
03/01/2023
87.63
 0 87.47 87.63 87.47 0 0 0
30/12/2022
87.47
 701 87.14 87.87 87.47 600 0 0.1
29/12/2022
87.14
 0 89.50 87.14 89.50 0 0 0
28/12/2022
89.50
 303 86.00 89.50 85.92 100 0 0.0
27/12/2022
86.00
 6,400 86.65 86.65 86.00 700 0 0.1
26/12/2022
86.65
 1,200 87.06 87.06 86.65 0 0 0
23/12/2022
87.06
 1,400 88.69 88.69 87.06 0 0 0
22/12/2022
88.69
 500 88.69 88.69 87.06 200 0 0.0
21/12/2022
88.69
 200 87.87 88.69 86.73 100 0 0.0
20/12/2022
87.87
 1,900 87.95 93.49 86.33 700 700 0

Chính sách bảo mật | Điều khoản sử dụng |