CTCP Dịch vụ Trực tuyến FPT (foc)

80
-0.40
(-0.50%)
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
(2024-04-19) 		4.90 6.50% 523,600 -152,500 -12.7
75.40
86.40
80.30
2 tháng
(2024-03-19) 		1.30 1.65% 595,600 -176,505 -14.5
75.20
86.40
80.30
3 tháng
(2024-02-19) 		3.40 4.42% 676,300 -174,205 -14.3
75.20
86.40
80.30
6 tháng
(2023-11-20) 		9.70 13.74% 905,200 -230,305 -18.2
65
86.40
80.30
12 tháng
(2023-05-24) 		5.16 6.87% 1,326,047 -152,306 -11.2
65
86.40
80.30
24 tháng
(2022-05-30) 		-42.06 -34.37% 2,081,648 121,195 21.7
65
123.16
80.30
36 tháng
(2021-06-03) 		-16.48 -17.03% 3,225,538 310,245 45.7
65
127.86
80.30
60 tháng
(2019-06-14) 		8.22 11.41% 5,211,182 563,737 73.9
60.76
129.76
80.30
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
80.30
0.30
 26,500 80.50 82.20 79.50 0 4,100 -0.3
#2 16/05/2024
80
-1.20
 40,600 80 85 80 0 10,100 -0.8
#3 15/05/2024
81.20
2.60
 37,000 80 82 78.70 100 14,500 -1.2
#4 14/05/2024
78.60
-0.40
 30,200 79 79.50 78.50 100 10,900 -0.9
#5 13/05/2024
79
-2.60
 30,100 82.30 82.50 78.90 0 3,100 -0.3
#6 10/05/2024
81.60
-1.70
 32,100 83.50 83.50 81 400 3,600 -0.3
#7 09/05/2024
83.30
0.70
 60,800 82.60 84.90 81 500 18,300 -1.5
#8 08/05/2024
82.60
-3.80
 30,600 85.30 85.90 82.50 0 5,000 -0.4
#9 07/05/2024
86.40
0.10
 68,900 87 87 85.10 0 23,000 -2.0
#10 06/05/2024
86.30
3.20
 78,100 84.60 87 84.40 0 32,000 -2.8
#11 03/05/2024
83.10
5.10
 48,300 79 85 78.90 100 15,800 -1.3
#12 02/05/2024
78
1
 13,300 77.10 78 77 0 6,000 -0.5
#13 26/04/2024
77
0.50
 4,900 76.90 77 76.80 0 200 -0.0
#14 25/04/2024
76.50
0
 11,800 76.10 76.50 76 0 4,100 -0.3
#15 24/04/2024
76.50
-0.30
 1,300 77 77.30 76 0 0 0
#16 23/04/2024
76.80
0.80
 2,600 76.80 77 76 0 0 0
#17 22/04/2024
76
0.60
 1,400 75.80 76 75.80 0 0 0
#18 19/04/2024
75.40
0.20
 5,100 75.60 75.60 75.40 100 3,100 -0.2
#19 17/04/2024
75.20
-0.10
 14,600 75.70 75.70 75.20 1,400 6,500 -0.4
#20 16/04/2024
75.30
-0.20
 3,100 77.10 77.10 75.20 0 1,800 -0.1
#21 15/04/2024
75.50
-3
 7,900 77.80 77.90 75.50 100 2,100 -0.2
#22 12/04/2024
78.50
0.50
 400 78.70 78.70 78.50 0 0 0
#23 11/04/2024
78
-0.80
 2,600 78.60 78.60 78 0 200 -0.0
#24 10/04/2024
78.80
0.80
 6,600 79 79 78.50 100 0 0.0
#25 09/04/2024
78
0
 2,500 78 78 78 0 1,005 -0.1
#26 08/04/2024
78
0
 5,900 78 78 77.90 0 3,900 -0.3
#27 04/04/2024
78
-0.50
 5,100 78 78 77.90 0 4,500 -0.4
#28 03/04/2024
78.50
-0.30
 1,800 78.70 78.80 78.50 0 300 -0.0
#29 02/04/2024
78.80
0.50
 2,900 78.80 78.80 78.60 500 1,000 -0.0
#30 01/04/2024
78.30
-1
 1,700 79 79.10 78.10 0 900 -0.1
#31 29/03/2024
79.30
1.20
 300 78.70 79.30 78.70 0 0 0
#32 28/03/2024
78.10
0.10
 1,100 79 79 78.10 0 0 0
#33 27/03/2024
78
-0.70
 5,500 78.70 78.70 77.80 0 2,000 -0.2
#34 26/03/2024
78.70
0
 400 78.70 78.70 78.70 0 0 0
#35 25/03/2024
78.70
0
 100 78.70 78.70 78.70 0 0 0
#36 22/03/2024
78.70
-0.30
 900 79 79 78.60 0 300 -0.0
#37 21/03/2024
79
0.80
 4,300 78.20 79 79 1,000 2,600 -0.1
#38 20/03/2024
78.20
-0.80
 3,300 79 79.40 78.10 0 0 0
#39 19/03/2024
79
1
 1,000 78 79 78.80 0 0 0
#40 18/03/2024
78
-0.70
 4,100 78.70 79.50 78 0 0 0
#41 15/03/2024
78.70
0.30
 700 78.40 78.70 78 0 0 0
#42 14/03/2024
78.40
0.40
 1,700 78 78.50 78 100 0 0.0
#43 13/03/2024
78
-0.20
 12,200 78.20 78.50 77.50 100 100 -0
#44 12/03/2024
78.20
-0.70
 2,000 78.90 79 78.20 0 0 0
#45 11/03/2024
78.90
0.40
 1,600 78.50 79 78.70 0 0 0
#46 08/03/2024
78.50
-1.50
 4,700 80 80.20 78.50 0 0 0
#47 07/03/2024
80
-0.20
 2,400 80.20 80.20 80 300 0 0.0
#48 06/03/2024
80.20
0.70
 6,600 79.50 80.20 79.10 0 0 0
#49 05/03/2024
79.50
-0.50
 3,300 80 80 79 200 0 0.0
#50 04/03/2024
80
-0.80
 7,000 80.80 81.40 79.50 0 0 0
#51 01/03/2024
80.80
1.10
 200 79.70 80.80 79.30 0 0 0
#52 29/02/2024
79.70
0.70
 3,000 79 79.90 78.50 0 0 0
#53 28/02/2024
79
-0.50
 2,000 79.50 79.50 78 0 0 0
#54 27/02/2024
79.50
1.60
 2,000 77.90 80 79 0 0 0
#55 26/02/2024
77.90
-2.10
 2,500 80 80.20 77.90 0 0 0
#56 23/02/2024
80
1
 9,900 79 80.10 79.10 0 200 -0.0
#57 22/02/2024
79
0.70
 3,800 78.30 79.10 78.20 0 0 0
#58 21/02/2024
78.30
1
 6,000 77.30 78.50 77.60 200 0 0.0
#59 20/02/2024
77.30
0.40
 900 76.90 77.50 76.50 200 0 0.0
#60 19/02/2024
76.90
1.20
 4,100 75.70 78.30 75.60 1,600 100 0.1
#61 16/02/2024
75.70
0.30
 3,100 75.40 75.70 75.10 1,400 1,000 0.0
#62 15/02/2024
75.40
-0.30
 7,600 75.70 75.70 74.40 3,600 3,400 0.0
#63 07/02/2024
75.70
1
 4,400 74.70 75.70 75 1,700 1,900 -0.0
#64 06/02/2024
74.70
0.20
 7,400 74.50 84.10 74.50 4,200 5,700 -0.1
#65 05/02/2024
74.50
1
 9,600 73.50 74.50 73.30 100 7,100 -0.5
#66 02/02/2024
73.50
0.30
 4,800 73.20 73.50 73 0 2,000 -0.1
#67 01/02/2024
73.20
0.70
 1,200 72.50 74.60 72.80 0 0 0
#68 31/01/2024
72.50
-1.50
 1,700 74 75.80 72.50 1,000 0 0.1
#69 30/01/2024
74
3.40
 8,100 70.60 81.50 70.50 1,000 2,700 -0.1
#70 29/01/2024
70.60
-0.30
 900 70.90 71 70.60 0 300 -0.0
#71 26/01/2024
70.90
0.30
 2,800 70.60 71 70.90 0 0 0
#72 25/01/2024
70.60
-0.40
 1,400 71 71 70.60 500 600 -0.0
#73 24/01/2024
71
0.30
 9,100 70.70 71 70.30 8,200 5,000 0.2
#74 23/01/2024
70.70
0
 2,500 70.70 71 70 0 1,200 -0.1
#75 22/01/2024
70.70
-0.20
 900 70.90 70.90 70.50 0 100 -0.0
#76 19/01/2024
70.90
1.10
 6,300 69.80 71 70.50 100 3,600 -0.2
#77 18/01/2024
69.80
0.20
 3,800 69.60 69.90 69.70 100 2,000 -0.1
#78 17/01/2024
69.60
0.60
 100 69 69.60 69.60 0 0 0
#79 16/01/2024
69
0.70
 2,200 68.30 70.50 68.40 0 0 0
#80 15/01/2024
68.30
0
 8,200 68.30 68.40 68.30 4,000 7,000 -0.2
#81 12/01/2024
68.30
-0.10
 5,800 68.40 68.50 68.10 4,000 1,100 0.2
#82 11/01/2024
68.40
0.30
 100 68.10 68.40 68.40 0 0 0
#83 10/01/2024
68.10
-1.40
 3,800 69.50 69.50 68 2,000 1,800 0.0
#84 09/01/2024
69.50
1.30
 400 68.20 69.50 69.30 0 0 0
#85 08/01/2024
68.20
0.10
 400 68.10 68.20 68.20 0 0 0
#86 05/01/2024
68.10
0
 1,800 68.10 68.10 68 100 200 -0.0
#87 04/01/2024
68.10
-0.10
 600 68.20 68.20 68.10 0 0 0
#88 03/01/2024
68.20
0.10
 4,700 68.10 68.50 68.20 2,100 3,000 -0.1
#89 02/01/2024
68.10
0.10
 3,500 68 68.50 68 0 2,100 -0.1
#90 29/12/2023
68
-0.10
 4,200 68.10 69 68 700 2,400 -0.1
#91 28/12/2023
68.10
0.60
 1,200 67.50 70 68.10 100 400 -0.0
#92 27/12/2023
67.50
0.40
 100 67.10 67.50 67.50 0 0 0
#93 26/12/2023
67.10
0.10
 200 67 67.10 67.10 0 100 -0.0
#94 22/12/2023
67
-0.20
 100 67.20 67.20 67 0 0 0
#95 21/12/2023
67.20
0.50
 8,400 66.70 67.20 66.90 4,400 6,000 -0.1
#96 20/12/2023
66.70
-0.10
 4,700 66.80 66.80 66.60 0 2,000 -0.1
#97 19/12/2023
66.80
1
 400 65.80 66.80 66.40 0 0 0
#98 18/12/2023
65.80
-2.10
 9,000 67.90 69.30 65.80 0 7,500 -0.5
#99 15/12/2023
67.90
-1
 800 68.90 69.50 67.90 0 0 0
#100 14/12/2023
68.90
-0.70
 1,200 69.60 69.60 68.90 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc