CTCP Dịch vụ Trực tuyến FPT (foc)

68.40
0.20
(0.29%)
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
(2026-05-19) 		0.90 1.33% 281,900 -200 0
66.80
70.70
68.10
2 tháng
(2026-04-20) 		1.90 2.84% 435,500 -1,330 0
66
70.70
68.10
3 tháng
(2026-03-20) 		4.80 7.50% 820,500 -31,230 -2.0
63
70.70
68.10
6 tháng
(2025-12-22) 		4.60 7.17% 2,383,300 -61,930 -4.0
60.90
73
68.10
12 tháng
(2025-06-23) 		3.80 5.85% 4,549,100 3,670 0.5
60.90
73
68.10
24 tháng
(2024-06-28) 		-13.17 -16.07% 14,656,200 24,083 2.4
50.26
81.97
68.10
36 tháng
(2023-07-04) 		-3.60 -4.98% 19,947,806 -627,322 -52.6
50.26
96.45
68.10
60 tháng
(2021-07-14) 		-13.02 -15.91% 21,860,672 -75,172 11.8
50.26
110.21
68.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |