CTCP Dịch vụ Trực tuyến FPT (foc)

65
0.40
(0.62%)
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
(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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |