Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/12/2025	64.80	1,200	64.60	64.80	64.60	0	0	0
04/12/2025	64.70	13,700	64.60	64.70	64.20	0	0	0
03/12/2025	64.20	16,700	64.20	64.70	64	0	0	0
02/12/2025	64.30	2,600	64.20	64.50	64.20	0	0	0
01/12/2025	64.50	9,100	64.30	64.50	64.10	0	0	0
28/11/2025	64.40	7,100	64.70	64.70	64.30	3,400	0	0.2
27/11/2025	64.20	9,000	64.30	64.70	64.20	0	0	0
26/11/2025	64.30	19,200	64.30	64.40	64.30	14,500	0	0.9
25/11/2025	64.30	9,100	64.50	64.60	64.20	0	0	0
24/11/2025	64.50	7,200	64.50	64.80	64.50	0	0	0
21/11/2025	64.50	11,000	64.50	64.50	64.30	0	0	0
20/11/2025	64.50	12,900	64.60	64.60	64.20	1,500	0	0.1
19/11/2025	64.50	11,500	64.50	65	64.50	1,500	0	0.1
18/11/2025	64.80	8,900	64.50	64.90	64.50	3,800	500	0.2
17/11/2025	64.60	14,700	65.50	65.50	64.50	1,000	4,900	-0.3
14/11/2025	64.50	6,800	64.50	64.80	64.50	0	0	0
13/11/2025	64.70	6,500	64.60	64.70	64.20	100	0	0.0
12/11/2025	64.70	6,100	64.50	64.70	64.50	4,200	0	0.3
11/11/2025	64.10	4,600	64.20	64.30	64.10	3,000	0	0.2
10/11/2025	64.10	25,400	64.50	64.50	64	6,000	0	0.4
07/11/2025	64.40	23,400	64.60	64.70	64.40	6,200	0	0.4
06/11/2025	64.70	7,700	64.50	64.80	64.40	4,300	0	0.3
05/11/2025	64.40	8,900	64.80	64.80	64.30	0	0	0
04/11/2025	64.80	46,000	65	65.50	64	6,700	1,000	0.4
03/11/2025	65.20	27,200	66.80	66.80	65	300	0	0.0
31/10/2025	66.20	16,800	65.50	66.20	65.30	2,600	0	0.2
30/10/2025	65.90	11,400	65.90	66	65	500	0	0.0
29/10/2025	65.90	14,700	65.50	67	65.50	100	0	0.0
28/10/2025	65.20	7,100	64.60	65.50	64.60	1,000	0	0.1
27/10/2025	64.60	33,400	65	65.20	64.20	0	0	0
24/10/2025	64.80	14,100	64.60	65.30	64.60	2,000	0	0.1
23/10/2025	64.40	12,500	64.60	65.60	64.30	1,400	0	0.1
22/10/2025	64.60	6,900	64.90	64.90	64.10	0	100	-0.0
21/10/2025	64.70	15,000	64.50	64.80	64.20	1,000	0	0.1
20/10/2025	64.60	25,900	64.30	66	63.50	600	0	0.0
17/10/2025	64.40	15,700	65.10	65.10	64.30	1,000	0	0.1
16/10/2025	64.60	10,100	65.50	65.50	64.60	3,500	0	0.2
15/10/2025	65.50	10,700	65.60	65.90	65.50	6,500	0	0.4
14/10/2025	65.60	18,800	65.50	67.50	65.50	2,700	1,500	0.1
13/10/2025	65.50	20,100	65.70	65.90	65.30	2,000	100	0.1
10/10/2025	65.60	13,300	65.40	65.90	65.40	2,000	0	0.1
09/10/2025	65.80	11,100	64.90	65.80	64.90	0	0	0
08/10/2025	64.70	16,900	65.30	66	64.60	0	0	0
07/10/2025	64.60	2,700	64.60	64.60	64.60	0	0	0
06/10/2025	64.90	9,500	64.10	64.90	64.10	0	0	0
03/10/2025	64	14,500	64.20	64.80	64	200	0	0.0
02/10/2025	64.20	4,200	64.20	64.50	64.10	0	0	0
01/10/2025	64.10	10,500	64.20	64.20	64	0	3,900	-0.2
30/09/2025	64.10	14,800	64.20	64.30	64.10	0	0	0
29/09/2025	64.20	9,400	64.20	64.50	64.20	100	1,300	-0.1
26/09/2025	64.20	5,800	64.50	64.50	64.20	0	0	0
25/09/2025	64.60	6,800	64.50	64.60	64.40	100	200	-0.0
24/09/2025	64.50	6,800	64.30	65	64.10	0	400	-0.0
23/09/2025	64.30	17,000	65	65.10	64.10	200	0	0.0
22/09/2025	65.10	13,700	66	66	64.90	0	300	-0.0
19/09/2025	65.10	10,300	65.20	65.40	65.10	0	0	0
18/09/2025	65.20	3,000	66	66	65.20	100	0	0.0
17/09/2025	65.60	14,500	65.40	67	65.40	0	0	0
16/09/2025	65.40	13,000	65	65.50	65	100	0	0.0
15/09/2025	65	9,300	64.50	65	64.50	0	0	0
12/09/2025	64.50	18,000	64.80	65.50	64.40	1,000	0	0.1
11/09/2025	64.80	11,400	64.60	64.80	64	200	0	0.0
10/09/2025	64.60	1,400	64.80	64.80	64.50	0	0	0
09/09/2025	64.80	6,000	64.40	64.80	64.40	0	0	0
08/09/2025	64.40	18,900	65	65	64	0	4,900	-0.3
05/09/2025	65	16,900	65.50	65.50	65	300	0	0.0
04/09/2025	65.20	12,600	67	67	64.80	700	0	0.0
03/09/2025	64.90	10,600	65.10	65.10	64.70	200	0	0.0
29/08/2025	65.10	10,800	65.20	65.20	64.80	500	0	0.0
28/08/2025	65	8,700	65.10	65.60	65	100	0	0
27/08/2025	65.10	14,000	64.80	65.10	64.80	300	0	0.0
26/08/2025	64.80	7,000	64.40	65	64	0	0	0
25/08/2025	64	11,200	64.20	65.10	64	200	800	-0.0
22/08/2025	64	31,700	64.50	64.80	63.90	1,000	0	0.1
21/08/2025	64.50	27,200	64.80	64.80	64	0	0	0
20/08/2025	64.50	28,000	65.20	65.40	64.50	100	0	0.0
19/08/2025	65.50	23,500	65.90	65.90	65.20	0	0	0
18/08/2025	65.70	17,200	66.10	66.10	65.50	2,400	0	0.2
15/08/2025	65.70	26,600	66.60	66.60	65.70	2,400	0	0.2
14/08/2025	66.70	26,000	66.80	67	66.50	0	0	0
13/08/2025	66.80	18,900	67	67.20	66.50	0	0	0
12/08/2025	67	24,700	67	67.30	66.80	0	0	0
11/08/2025	67	19,600	66.70	67.10	66.70	0	0	0
08/08/2025	66.90	45,200	67.20	67.30	66.40	400	0	0.0
07/08/2025	67	20,500	67.60	67.70	67	500	0	0.0
06/08/2025	67.50	22,900	67.30	67.60	67.30	2,500	0	0.2
05/08/2025	67.30	25,100	68.40	68.40	67	100	0	0.0
04/08/2025	67.30	9,900	67.10	67.80	67	0	1,300	-0.1
01/08/2025	66.80	36,900	67.50	67.50	66.80	1,400	0	0.1
31/07/2025	67.30	9,900	68.50	68.50	67.10	1,000	0	0.1
30/07/2025	67.70	33,100	67.50	68.40	66.90	1,600	0	0.1
29/07/2025	67	45,500	69.80	69.80	67	100	400	-0.0
28/07/2025	69.90	59,900	68.70	70	68.40	100	0	0.0
25/07/2025	68.80	24,900	68.60	69	68.20	200	0	0.0
24/07/2025	69	25,500	68.80	69.50	68	0	0	0
23/07/2025	68.60	21,000	68.70	69.50	68.50	700	0	0.0
22/07/2025	69.10	38,700	68.70	69.70	67.80	100	9,400	-0.6
21/07/2025	68.70	47,700	71.70	71.80	68.60	100	0	0.0
18/07/2025	71.30	58,600	70.90	71.30	70.10	0	1,000	-0.1
17/07/2025	69.80	90,900	66.80	70.10	66.30	3,100	0	0.2
16/07/2025	66.80	16,800	66	67	66	300	0	0.0

Page:
1
2
3
>>

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

CTCP Dịch vụ Trực tuyến FPT (foc)

THỐNG KÊ GIAO DỊCH