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)
16/09/2022
99.91
 0 99.91 99.91 99.91 0 0 0
15/09/2022
99.91
 2,437 97.64 100.00 99.67 1,100 0 0.1
14/09/2022
97.64
 100 99.43 99.43 97.64 0 0 0
13/09/2022
99.43
 0 99.83 99.43 99.83 0 0 0
12/09/2022
99.83
 1,635 99.10 99.91 99.10 0 0 0
09/09/2022
99.10
 100 98.45 99.10 99.10 0 0 0
08/09/2022
98.45
 200 98.86 98.86 98.45 0 0 0
07/09/2022
98.86
 0 98.86 98.86 98.86 0 0 0
06/09/2022
98.86
 100 97.23 98.86 98.86 0 0 0
05/09/2022
97.23
 600 98.86 98.86 97.23 0 0 0
31/08/2022
98.86
 200 100.48 100.48 98.86 0 0 0
30/08/2022
100.48
 2,200 97.64 100.48 98.45 900 0 0.1
29/08/2022
97.64
 2,000 97.64 97.64 96.82 1,200 300 0.1
26/08/2022
97.64
 1,000 97.64 97.64 97.39 500 100 0.0
25/08/2022
97.64
 6,600 97.72 97.72 97.64 5,600 0 0.7
24/08/2022
97.72
 1,900 97.64 98.04 96.82 1,000 0 0.1
23/08/2022
97.64
 1,500 97.64 97.64 97.64 0 0 0
22/08/2022
97.64
 300 98.04 98.04 97.64 300 0 0.0
19/08/2022
98.04
 900 98.04 98.04 97.31 0 100 -0.0
18/08/2022
98.04
 1,684 97.64 98.04 97.64 1,300 0 0.2
17/08/2022
97.64
 5,000 97.72 98.04 97.47 4,100 400 0.4
16/08/2022
97.72
 4,700 98.45 98.45 97.64 4,000 0 0.5
15/08/2022
98.45
 100 97.23 98.45 98.45 0 0 0
12/08/2022
97.23
 104 97.64 97.64 97.23 0 0 0
11/08/2022
97.64
 976 97.64 97.64 97.64 500 0 0.1
10/08/2022
97.64
 0 97.64 97.64 97.64 0 0 0
09/08/2022
97.64
 100 97.64 97.64 97.64 0 0 0
08/08/2022
97.64
 600 97.64 97.64 97.64 200 0 0.0
05/08/2022
97.64
 300 97.39 97.64 97.64 200 0 0.0
04/08/2022
97.39
 300 97.47 97.64 97.39 0 0 0
03/08/2022
97.47
 2,500 97.23 97.47 97.23 1,500 0 0.2
02/08/2022
97.23
 300 97.64 97.64 97.23 100 0 0.0
01/08/2022
97.64
 1,200 98.86 98.86 96.82 0 0 0
29/07/2022
98.86
 0 98.45 98.86 98.86 0 0 0
28/07/2022
98.45
 3,300 97.07 99.26 97.64 2,900 0 0.4
27/07/2022
97.07
 0 96.82 97.07 97.07 0 0 0
26/07/2022
96.82
 1,300 97.56 97.56 96.82 900 0 0.1
25/07/2022
97.56
 60 97.56 97.56 97.56 0 0 0
22/07/2022
97.56
 0 97.80 97.56 97.56 0 0 0
21/07/2022
97.80
 400 98.04 98.04 96.99 0 0 0
20/07/2022
98.04
 3,300 97.64 98.45 97.64 2,400 0 0.3
19/07/2022
97.64
 700 96.82 97.64 95.60 400 0 0.0
18/07/2022
96.82
 3,200 96.82 97.64 96.50 3,100 0 0.4
15/07/2022
96.82
 400 96.82 96.82 96.82 400 0 0.0
14/07/2022
96.82
 100 95.28 96.82 96.82 0 0 0
13/07/2022
95.28
 800 93.73 95.28 95.20 0 0 0
12/07/2022
93.73
 200 99.26 99.26 92.84 0 0 0
11/07/2022
99.26
 600 99.26 99.26 97.56 500 0 0.1
08/07/2022
99.26
 8,300 98.45 99.67 99.26 8,300 0 1.0
07/07/2022
98.45
 4,115 100.08 100.08 86.90 3,200 100 0.4
06/07/2022
100.08
 2,500 99.26 100.08 84.46 2,100 100 0.2
05/07/2022
99.26
 5,200 99.35 99.35 99.26 5,000 0 0.6
04/07/2022
99.35
 1,900 99.26 99.67 99.26 1,000 0 0.1
01/07/2022
99.26
 1,600 100.16 100.16 99.26 1,600 0 0.2
30/06/2022
100.16
 31 100.16 100.16 100.16 0 0 0
29/06/2022
100.16
 1,800 99.18 100.16 99.59 1,800 0 0.2
28/06/2022
99.18
 0 99.35 99.18 99.18 0 0 0
27/06/2022
99.35
 1,100 96.82 99.35 98.86 900 500 0.0
24/06/2022
96.82
 6,500 98.45 101.70 96.82 6,300 100 0.8
23/06/2022
98.45
 1,400 96.90 98.45 96.82 900 0 0.1
22/06/2022
96.90
 7,500 96.82 97.56 96.82 6,900 0 0.8
21/06/2022
96.82
 8,100 97.64 98.69 96.82 7,500 0 0.9
20/06/2022
97.64
 2,005 98.04 98.04 97.64 1,000 0 0.1
17/06/2022
98.04
 5,405 98.86 98.86 97.64 3,200 0 0.4
16/06/2022
98.86
 311 98.86 98.86 98.86 0 0 0
15/06/2022
98.86
 6,609 99.10 99.26 98.86 5,200 0 0.6
14/06/2022
99.10
 6,500 100.16 100.16 97.64 4,400 0 0.5
13/06/2022
100.16
 4,155 104.15 104.15 100.00 2,100 0 0.3
10/06/2022: Cổ tức tiền mặt tỉ lệ: 80%
10/06/2022
104.15
 11,400 103.17 104.72 102.52 8,000 0 1.0
09/06/2022
103.17
 32,900 105.01 106.00 103.17 15,700 0 2.2
08/06/2022
105.01
 37,545 105.85 106.61 105.01 15,800 0 2.2
07/06/2022
105.85
 6,866 106.15 107.15 104.85 0 0 0
06/06/2022
106.15
 29,724 105.24 107.53 105.24 10,600 0 1.5
03/06/2022
105.24
 1,800 105.69 105.69 105.24 100 0 0.0
02/06/2022
105.69
 1,930 105.62 105.69 105.62 100 0 0.0
01/06/2022
105.62
 8,200 104.85 105.85 105.62 5,100 0 0.7
31/05/2022
104.85
 2,203 105.47 105.92 104.78 100 0 0.0
30/05/2022
105.47
 1,202 105.62 106.38 105.47 0 0 0
27/05/2022
105.62
 14,200 104.16 106.15 104.85 10,800 6,100 0.6
26/05/2022
104.16
 9,700 102.17 105.08 104.09 6,800 0 0.9
25/05/2022
102.17
 601 100.18 102.17 101.03 100 0 0.0
24/05/2022
100.18
 600 104.24 104.24 99.88 0 0 0
23/05/2022
104.24
 3,715 105.62 105.62 104.09 2,000 0 0.3
20/05/2022
105.62
 6,605 99.27 105.62 101.03 1,200 0 0.2
19/05/2022
99.27
 600 99.04 99.27 99.19 200 0 0.0
18/05/2022
99.04
 2,110 98.96 99.50 98.96 1,400 400 0.1
17/05/2022
98.96
 3,601 98.96 99.50 98.96 2,700 0 0.3
16/05/2022
98.96
 3,300 99.50 99.50 98.96 2,000 0 0.3
13/05/2022
99.50
 865 100.80 100.80 98.73 100 100 -0.0
12/05/2022
100.80
 100 100.72 100.80 100.80 100 0 0.0
11/05/2022
100.72
 1,605 99.50 101.79 100.72 1,400 0 0.2
10/05/2022
99.50
 7,300 101.03 101.03 93.37 0 6,900 -0.9
09/05/2022
101.03
 1,330 105.31 105.31 101.03 0 200 -0.0
06/05/2022
105.31
 1,000 105.31 105.31 105.31 0 0 0
05/05/2022
105.31
 206 105.08 105.31 105.24 100 0 0.0
04/05/2022
105.08
 7,200 104.09 107.07 105.08 3,600 6,700 -0.4
29/04/2022
104.09
 2,904 103.55 106.00 103.48 1,600 1,700 -0.0
28/04/2022
103.55
 1,200 106.38 106.38 91.92 0 100 -0.0
27/04/2022
106.38
 400 103.32 106.38 99.50 0 0 0
26/04/2022
103.32
 2,402 104.47 104.47 89.62 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |