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)
21/06/2023
61.69
 801 61.83 61.83 61.69 600 1 0.0
20/06/2023
61.83
 4,120 61.46 61.83 61.61 1,000 0 0.1
19/06/2023
61.46
 7,610 62.28 62.28 61.24 4,800 0 0.4
16/06/2023
62.28
 8,010 62.43 62.58 61.83 4,100 0 0.3
15/06/2023
62.43
 500 62.36 62.43 62.36 300 0 0.0
14/06/2023
62.36
 2,400 62.28 62.58 62.36 900 0 0.1
13/06/2023
62.28
 3,300 62.80 62.80 62.28 0 0 0
12/06/2023
62.80
 4,307 63.03 63.03 62.73 3,300 0 0.3
09/06/2023
63.03
 907 62.28 63.03 62.95 700 0 0.1
08/06/2023: Cổ tức tiền mặt tỉ lệ: 50%
08/06/2023
62.28
 8,051 62.73 63.32 62.28 4,000 0 0.3
07/06/2023
62.73
 11,505 62.73 64.35 62.66 4,800 0 0.4
06/06/2023
62.73
 16,167 62.94 62.94 62.59 9,800 0 0.9
05/06/2023
62.94
 14,300 61.18 63.29 62.52 100 0 0.0
02/06/2023
61.18
 74,600 59.78 61.18 60.13 41,900 0 3.6
01/06/2023
59.78
 3,101 60.13 60.13 59.78 100 0 0.0
31/05/2023
60.13
 18,600 59.56 60.69 59.49 8,100 0 0.7
30/05/2023
59.56
 6,400 59.07 59.71 59.42 3,700 0 0.3
29/05/2023
59.07
 2,300 58.23 59.07 58.23 6,500 0 0.5
26/05/2023
58.23
 2,000 57.81 58.37 57.67 1,100 0 0.1
25/05/2023
57.81
 4,300 55.98 58.23 57.81 2,300 0 0.2
24/05/2023
55.98
 600 55.98 56.96 55.98 300 0 0.0
23/05/2023
55.98
 1,700 56.96 56.96 55.98 1,000 1,000 0
22/05/2023
56.96
 5,132 55.70 57.67 55.77 3,100 0 0.2
19/05/2023
55.70
 100 56.26 56.26 55.70 0 0 0
18/05/2023
56.26
 3,202 55.63 56.26 55.56 0 1,800 -0.1
17/05/2023
55.63
 2,301 56.26 56.61 55.56 0 0 0
16/05/2023
56.26
 3,848 55.84 56.96 56.26 0 1,600 -0.1
15/05/2023
55.84
 3,204 56.96 56.96 55.27 0 2,200 -0.2
12/05/2023
56.96
 100 57.53 57.53 56.96 0 0 0
11/05/2023
57.53
 700 57.10 57.88 57.10 0 0 0
10/05/2023
57.10
 2,250 54.85 58.02 57.10 100 300 -0.0
09/05/2023
54.85
 2,500 55.77 55.77 53.45 0 2,500 -0.2
08/05/2023
55.77
 7,300 56.26 57.03 54.85 0 2,200 -0.2
05/05/2023
56.26
 12,503 60.48 60.48 56.26 800 2,800 -0.2
04/05/2023
60.48
 3,300 61.89 61.89 59.49 100 200 -0.0
28/04/2023
61.89
 12,803 60.48 61.89 59.78 0 0 0
27/04/2023
60.48
 5,100 61.18 61.18 58.72 0 200 -0.0
26/04/2023
61.18
 1,300 59.78 62.31 61.04 0 0 0
25/04/2023
59.78
 3,903 63.29 64.84 59.78 300 0 0.0
24/04/2023
63.29
 7,410 64.70 67.58 63.29 2,000 2,000 0
21/04/2023
64.70
 8,300 70.32 70.32 64.70 0 0 0
20/04/2023
70.32
 12,768 74.40 74.40 70.32 1,700 5,000 -0.3
19/04/2023
74.40
 4,501 74.19 74.40 74.19 0 0 0
18/04/2023
74.19
 1,700 74.40 74.40 74.19 0 0 0
17/04/2023
74.40
 2,200 74.47 74.54 74.40 0 0 0
14/04/2023
74.47
 4,101 74.54 74.54 74.40 0 0 0
13/04/2023
74.54
 350 74.54 74.54 74.40 0 0 0
12/04/2023
74.54
 4,500 74.54 74.54 74.54 0 0 0
11/04/2023
74.54
 5,501 74.54 74.61 73.91 0 0 0
10/04/2023
74.54
 3,104 74.40 74.54 74.19 0 0 0
07/04/2023
74.40
 500 74.40 74.40 74.40 0 0 0
06/04/2023
74.40
 175 74.33 74.40 74.40 0 0 0
05/04/2023
74.33
 501 74.33 74.54 74.33 0 0 0
04/04/2023
74.33
 800 74.54 74.54 74.26 100 0 0.0
03/04/2023
74.54
 1,000 74.47 74.54 74.19 0 0 0
31/03/2023
74.47
 1,013 74.47 74.54 74.47 0 10 -0.0
30/03/2023
74.47
 1,600 74.40 74.54 74.47 0 0 0
29/03/2023
74.40
 1,700 74.54 74.54 74.40 0 0 0
28/03/2023
74.54
 300 74.54 74.54 74.12 0 0 0
27/03/2023
74.54
 1,203 74.54 74.54 74.54 0 0 0
24/03/2023
74.54
 5,000 74.54 74.54 74.54 0 0 0
23/03/2023
74.54
 0 74.54 74.54 74.54 0 0 0
22/03/2023
74.54
 410 74.54 74.54 74.54 0 0 0
21/03/2023
74.54
 1,800 74.90 74.90 74.54 0 0 0
20/03/2023
74.90
 102 75.25 75.25 74.90 0 0 0
17/03/2023
75.25
 2 75.18 75.25 75.18 0 0 0
16/03/2023
75.18
 0 75.25 75.18 75.18 0 0 0
15/03/2023
75.25
 300 74.54 75.25 75.11 0 0 0
14/03/2023
74.54
 2,500 74.54 74.90 74.54 0 0 0
13/03/2023
74.54
 3,900 74.40 74.54 74.33 0 0 0
10/03/2023
74.40
 100 74.19 74.40 74.40 0 0 0
09/03/2023
74.19
 500 74.40 74.82 74.19 0 0 0
08/03/2023
74.40
 300 74.54 74.54 74.40 0 0 0
07/03/2023
74.54
 1,000 74.33 74.54 74.33 0 0 0
06/03/2023
74.33
 100 75.18 75.18 74.33 0 0 0
03/03/2023
75.18
 200 73.91 75.18 74.12 0 0 0
02/03/2023
73.91
 1,010 74.90 74.90 73.91 0 0 0
01/03/2023
74.90
 1,100 75.04 75.04 74.54 0 0 0
28/02/2023
75.04
 0 75.18 75.04 75.04 0 0 0
27/02/2023
75.18
 200 74.90 75.18 74.90 0 0 0
24/02/2023
74.90
 400 74.97 74.97 74.90 200 0 0.0
23/02/2023
74.97
 200 74.90 74.97 74.90 100 0 0.0
22/02/2023
74.90
 101 74.75 74.90 74.90 0 1 -0.0
21/02/2023
74.75
 0 74.90 74.75 74.90 0 0 0
20/02/2023
74.90
 2,600 74.90 74.90 74.54 0 0 0
16/02/2023
74.90
 100 74.75 74.90 74.90 0 0 0
15/02/2023
74.75
 3,100 74.90 74.90 74.75 0 0 0
14/02/2023
74.90
 3 74.90 74.90 74.90 0 0 0
13/02/2023
74.90
 1,800 74.40 74.90 73.84 0 0 0
10/02/2023
74.40
 5,800 74.68 74.90 74.40 0 0 0
09/02/2023
74.68
 2,966 75.25 75.32 74.68 0 0 0
08/02/2023
75.25
 400 74.75 76.65 75.25 100 0 0.0
07/02/2023
74.75
 2,700 74.90 74.90 74.75 0 0 0
06/02/2023
74.90
 10,200 75.60 77.00 74.54 0 0 0
03/02/2023
75.60
 0 75.60 75.60 75.60 0 0 0
02/02/2023
75.60
 3,800 75.60 75.60 75.25 0 0 0
01/02/2023
75.60
 810 77.15 77.15 75.60 0 0 0
31/01/2023
77.15
 1,200 77.36 77.36 75.25 0 600 -0.1
30/01/2023
77.36
 100 78.06 78.06 77.36 0 0 0
27/01/2023
78.06
 100 77.15 78.06 78.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |