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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |