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)
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
19/12/2022
87.95
 400 87.87 87.95 87.87 0 0 0
16/12/2022
87.87
 3,700 87.87 88.28 87.87 2,300 0 0.2
15/12/2022
87.87
 800 87.87 87.87 87.87 500 0 0.1
14/12/2022
87.87
 1,000 86.33 88.69 87.87 1,000 0 0.1
13/12/2022
86.33
 708 86.33 86.65 86.33 200 0 0.0
12/12/2022
86.33
 800 86.49 86.49 86.33 0 0 0
09/12/2022
86.49
 1,000 86.65 86.73 86.49 0 0 0
08/12/2022
86.65
 43,300 86.82 91.86 86.65 41,900 3,000 4.2
07/12/2022
86.82
 5,400 86.65 86.82 85.43 4,300 0 0.5
06/12/2022
86.65
 6,904 86.82 86.98 86.65 3,800 0 0.4
05/12/2022
86.82
 3,904 86.98 86.98 86.65 1,600 0 0.2
02/12/2022
86.98
 8,702 86.65 87.06 84.62 3,600 0 0.4
01/12/2022
86.65
 3,100 87.06 87.06 86.65 1,200 0 0.1
30/11/2022
87.06
 3,802 86.73 87.14 86.65 0 0 0
29/11/2022
86.73
 25,705 87.14 87.87 86.25 12,200 300 1.3
28/11/2022
87.14
 23,601 87.47 89.50 86.65 7,200 0 0.8
25/11/2022
87.47
 2,100 87.47 87.87 87.06 600 0 0.1
24/11/2022
87.47
 5,200 87.14 89.50 87.06 3,400 0 0.4
23/11/2022
87.14
 800 87.71 87.71 87.14 0 0 0
22/11/2022
87.71
 214 89.50 89.50 87.14 0 0 0
21/11/2022
89.50
 20,200 87.06 89.50 87.47 5,400 0 0.6
18/11/2022
87.06
 3,501 87.06 89.50 87.06 600 0 0.1
17/11/2022
87.06
 8,100 88.69 92.75 87.06 4,000 100 0.4
16/11/2022
88.69
 1,200 89.50 89.91 88.69 100 600 -0.1
15/11/2022
89.50
 4,500 90.31 104.63 89.50 3,900 100 0.4
14/11/2022
90.31
 4,800 91.53 91.53 90.31 1,300 0 0.1
11/11/2022
91.53
 300 92.10 92.10 91.53 0 0 0
10/11/2022
92.10
 5,700 92.02 92.10 91.13 3,200 0 0.4
09/11/2022
92.02
 400 92.02 92.10 92.02 100 0 0.0
08/11/2022
92.02
 300 90.31 92.35 91.94 0 0 0
07/11/2022
90.31
 100 93.57 93.57 90.31 0 0 0
04/11/2022
93.57
 2,100 93.16 93.57 93.57 1,000 0 0.1
03/11/2022
93.16
 0 93.24 93.16 93.24 0 0 0
02/11/2022
93.24
 2,100 92.84 93.32 93.08 800 1,500 -0.1
01/11/2022
92.84
 7,300 94.38 94.38 92.84 3,200 0 0.4
31/10/2022
94.38
 2,700 94.38 94.38 93.65 600 0 0.1
28/10/2022
94.38
 201 94.38 94.38 94.38 0 1 -0.0
27/10/2022
94.38
 800 94.38 94.38 93.57 400 200 0.0
26/10/2022
94.38
 200 94.38 94.38 94.30 100 0 0.0
25/10/2022
94.38
 510 94.22 94.38 93.81 300 0 0.0
24/10/2022
94.22
 3,301 94.63 94.63 93.73 2,200 0 0.3
21/10/2022
94.63
 5,500 94.54 94.63 94.06 2,304 0 0.3
20/10/2022
94.54
 15,028 94.06 96.82 94.14 13,500 0 1.6
19/10/2022
94.06
 1,500 94.38 94.38 94.06 0 0 0
18/10/2022
94.38
 100 93.81 94.38 94.38 0 0 0
17/10/2022
93.81
 601 93.57 93.81 93.65 0 0 0
14/10/2022
93.57
 100 96.82 96.82 93.57 0 100 -0.0
13/10/2022
96.82
 500 93.65 96.82 96.82 0 0 0
12/10/2022
93.65
 0 93.65 93.65 93.65 0 0 0
11/10/2022
93.65
 5,011 93.49 93.73 93.57 2,309 0 0.3
10/10/2022
93.49
 0 91.13 93.49 91.13 0 0 0
07/10/2022
91.13
 1,102 97.56 97.56 90.31 100 0 0.0
06/10/2022
97.56
 1 97.56 97.56 97.56 0 0 0
05/10/2022
97.56
 600 96.74 97.56 97.56 0 0 0
04/10/2022
96.74
 500 95.85 96.74 96.74 200 0 0.0
03/10/2022
95.85
 5,140 96.17 96.17 95.60 2,100 600 0.2
30/09/2022
96.17
 1,310 96.17 96.17 96.01 100 0 0.0
29/09/2022
96.17
 200 96.17 96.17 96.17 0 0 0
28/09/2022
96.17
 11,300 96.17 96.17 96.17 3,200 0 0.4
27/09/2022
96.17
 610 96.17 96.17 96.17 0 0 0
26/09/2022
96.17
 3,100 97.31 97.31 96.01 2,100 200 0.2
23/09/2022
97.31
 1,400 97.64 97.64 96.90 500 0 0.1
22/09/2022
97.64
 500 97.23 97.64 96.09 0 0 0
21/09/2022
97.23
 2,832 98.45 98.45 97.23 1,200 0 0.1
20/09/2022
98.45
 1,105 99.10 99.10 87.87 700 100 0.1
19/09/2022
99.10
 1,900 99.91 99.91 98.45 1,500 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |