CTCP Dịch vụ Trực tuyến FPT (foc)

65.20
0.20
(0.31%)
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
(2026-02-11) 		-1.80 -2.67% 399,500 -27,800 -1.8
60.90
68.30
65.20
2 tháng
(2026-01-12) 		-0.70 -1.06% 1,391,000 -30,600 -2.0
60.90
73
65.20
3 tháng
(2025-12-15) 		1.60 2.50% 1,534,900 -33,800 -2.2
60.90
73
65.20
6 tháng
(2025-09-15) 		0.60 0.92% 2,331,700 36,400 2.3
60.90
73
65.20
12 tháng
(2025-03-18) 		0.68 1.04% 6,945,600 53,423 3.8
50.26
77.91
65.20
24 tháng
(2024-03-25) 		-2.24 -3.30% 18,541,343 -516,492 -45.1
50.26
96.45
65.20
36 tháng
(2023-03-29) 		-20.48 -23.79% 19,415,023 -506,803 -43.0
50.26
96.45
65.20
60 tháng
(2021-04-08) 		-40.26 -38.03% 21,842,364 42,575 23.5
50.26
110.21
65.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/03/2026
65.20
 11,000 64.50 66 64.50 0 0 0.0
12/03/2026
65.60
 28,400 64.20 66.20 63.60 100 0 0.0
11/03/2026
64.20
 22,800 63.30 64.20 63.10 100 0 0.0
10/03/2026
63
 16,700 63.70 63.90 62.90 0 600 -0.0
09/03/2026
60.90
 39,600 64.10 64.10 60.90 0 600 -0.0
06/03/2026
64
 20,800 64.60 64.60 63.90 0 0 0
05/03/2026
65
 10,700 66 66 64.20 0 4,300 -0.3
04/03/2026
64.60
 33,800 65.10 65.10 63.50 0 0 0
03/03/2026
65
 33,400 65.30 65.50 64.90 100 0 0.0
02/03/2026
65.50
 14,800 65.50 66.40 65 0 0 0
27/02/2026
65.40
 39,200 66 66.20 65.40 0 0 0
26/02/2026
66.40
 39,400 67.10 67.10 66 0 17,700 -1.2
25/02/2026
66.80
 47,700 67.50 67.50 66.80 0 4,900 -0.3
24/02/2026
67.50
 14,600 68 68 67.40 0 0 0
23/02/2026
68.30
 17,600 67.90 68.50 67.60 0 0 0
13/02/2026
67.90
 11,700 67.30 68 67.10 0 0 0
12/02/2026
67.40
 3,800 68.30 68.30 67.30 0 0 0
11/02/2026
67.40
 4,500 67.20 67.40 67.20 0 0 0
10/02/2026
66.80
 10,300 67.50 67.70 66.70 0 4,800 -0.3
09/02/2026
67.20
 19,300 67.10 67.50 66.60 400 500 -0.0
06/02/2026
66.90
 33,500 67.60 67.60 66.80 0 0 0
05/02/2026
67.50
 26,700 68 68 67.40 0 0 0
04/02/2026
67.80
 32,700 67.80 68.50 67.80 0 0 0
03/02/2026
67.80
 23,400 67.50 68.50 67.50 0 0 0
02/02/2026
67.30
 27,900 68.30 68.40 67.20 0 0 0
30/01/2026
67.80
 13,600 68.40 69 67.70 0 0 0
29/01/2026
68.50
 25,700 69.10 69.10 67.70 0 0 0
28/01/2026
68.40
 31,800 68.20 70 68.20 0 0 0
27/01/2026
67.90
 18,500 68 68.80 67 0 800 -0.1
26/01/2026
68
 31,700 68.50 69.30 67.50 0 100 -0.0
23/01/2026
66.80
 53,700 69.80 69.80 66.10 0 200 -0.0
22/01/2026
69.80
 51,900 71.90 72.20 69.50 0 0 0
21/01/2026
71.50
 99,600 70.80 75.30 68 0 100 -0.0
20/01/2026
71.50
 74,000 73 75.30 69.60 0 400 -0.0
19/01/2026
73
 137,500 71 79 71 5,000 1,800 0.2
16/01/2026
70.40
 207,600 66 73.60 66 500 0 0.0
15/01/2026
66
 11,500 65 66.60 65 0 0 0
14/01/2026
65
 14,100 66 66 64.60 0 0 0
13/01/2026
65.60
 8,200 66.80 66.80 65.20 0 0 0
12/01/2026
66.30
 38,300 65.40 69 65.40 0 0 0
09/01/2026
65.10
 12,800 64.20 65.30 64.20 0 0 0
08/01/2026
64.30
 22,600 63.80 66 63.80 0 0 0
07/01/2026
63.60
 3,900 63.60 63.90 63.50 0 0 0
06/01/2026
63.50
 4,400 63.50 63.50 63.30 0 1,000 -0.1
05/01/2026
63.10
 12,500 63.70 63.70 63.10 0 0 0
31/12/2025
63.60
 5,200 63.50 63.90 63.50 0 0 0
30/12/2025
63.40
 2,000 63.40 63.40 63.30 0 0 0
29/12/2025
63.50
 4,800 63.30 63.60 63.30 0 0 0
26/12/2025
63.60
 10,400 63.50 63.60 63.20 100 0 0.0
25/12/2025
63.60
 3,800 64 64 63.60 500 0 0.0
24/12/2025
63.90
 7,100 63.90 64.20 63.50 0 0 0
23/12/2025
63.70
 8,700 63.90 64.10 63.60 0 0 0
22/12/2025
64.20
 23,000 63.80 64.40 63.60 200 0 0.0
19/12/2025
64.30
 1,600 64.30 64.30 64.30 0 0 0
18/12/2025
64.40
 1,700 64.30 64.40 64.20 0 0 0
17/12/2025
64.30
 11,000 64.20 64.30 63.60 0 3,000 -0.2
16/12/2025
64.30
 2,500 64.20 64.30 64.20 0 0 0
15/12/2025
64
 5,900 64 64.30 64 0 0 0
12/12/2025
64
 8,700 64.50 64.60 63.60 0 0 0
11/12/2025
64.60
 4,600 64.40 64.70 64.40 0 0 0
10/12/2025
64.50
 3,600 64.30 64.60 64.20 200 0 0.0
09/12/2025
64.30
 2,800 64.60 64.60 64 0 0 0
08/12/2025
64.50
 6,500 65 65 64.50 0 0 0
05/12/2025
65
 15,000 64.60 66 64.40 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

Chính sách bảo mật | Điều khoản sử dụng |