CTCP Dịch vụ Trực tuyến FPT (foc)

70.70
0.20
(0.28%)
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
(2026-05-13) 		3.30 4.91% 248,800 1,600 0
66.80
70.70
70.70
2 tháng
(2026-04-13) 		3.70 5.54% 446,100 -130 0
65.30
70.70
70.70
3 tháng
(2026-03-16) 		5.60 8.63% 802,900 -29,430 -2.0
63
70.70
70.70
6 tháng
(2025-12-15) 		6.50 10.16% 2,348,800 -63,130 -4.2
60.90
73
70.70
12 tháng
(2025-06-17) 		5 7.63% 4,537,900 7,470 0.5
60.90
73
70.70
24 tháng
(2024-06-24) 		-20 -22.10% 15,188,336 24,783 2.3
50.26
90.50
70.70
36 tháng
(2023-06-28) 		-1.21 -1.69% 19,897,264 -622,122 -52.3
50.26
96.45
70.70
60 tháng
(2021-07-08) 		-10.70 -13.18% 21,817,672 -74,172 11.7
50.26
110.21
70.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/06/2026
70.70
 16,400 70.90 72 70 0 0 0
11/06/2026
70.50
 3,500 69.10 70.90 69.10 0 0 0
10/06/2026
70.60
 45,100 68.90 71 68.90 0 0 0
09/06/2026
69
 4,800 68.80 69.50 68.80 0 0 0
08/06/2026
69
 15,400 68.20 69.90 68.20 0 0 0
05/06/2026
69
 10,300 68.50 69 68.50 100 0 0
04/06/2026
68.80
 7,100 68.80 68.80 68.50 100 0 0
03/06/2026
69
 9,300 68.80 69.50 68.30 0 0 0
02/06/2026
68.50
 10,500 68 69.80 68 0 0 0
01/06/2026
68.50
 2,400 67.60 68.80 67.60 0 0 0
29/05/2026
67.80
 5,500 67.50 68.10 67.50 0 0 0
28/05/2026
67.40
 1,100 67.30 67.40 67.30 0 0 0
27/05/2026
67.60
 2,800 68 68.10 67.60 0 0 0
26/05/2026
68.50
 7,200 68.10 68.50 67.70 0 100 0
25/05/2026
68.30
 10,000 68.80 69.10 68.30 0 0 0
22/05/2026
68.70
 36,200 67.60 69.80 67.60 0 500 0
21/05/2026
68.20
 11,100 66.80 68.30 66.80 2,000 0 0
20/05/2026
66.80
 11,200 67 67.10 66.70 0 0 0
19/05/2026
67.90
 31,200 66.70 68.40 66.50 0 0 0
18/05/2026
67
 7,000 67 67 66.50 0 0 0
15/05/2026
67
 3,800 67.60 67.60 66.90 0 0 0
14/05/2026
67.20
 7,300 67.50 67.90 67.20 0 0 0
13/05/2026
67.20
 6,000 66.60 67.50 66.60 0 0 0
12/05/2026
66.70
 4,000 67 67 66.50 0 0 0
11/05/2026
67.50
 3,800 67.50 67.80 67.50 0 130 0
08/05/2026
68
 4,300 67 68 66.40 0 0 0
07/05/2026
67
 8,500 67 67.50 66.70 0 0 0
06/05/2026
66.50
 1,400 66 66.50 66 0 1,000 0
05/05/2026
66
 6,600 66.10 66.10 65.80 0 0 0
04/05/2026
66.20
 14,000 67 67.50 66 0 0 0
29/04/2026
66.50
 5,600 66.70 67 66.40 0 0 0
28/04/2026
66.80
 12,200 67 67 66.50 0 0 0
24/04/2026
67.50
 10,600 67.40 67.80 66.70 0 0 0
23/04/2026
67.50
 14,400 68.50 68.90 67.30 0 0 0
22/04/2026
68.40
 30,200 67.90 69.90 67.90 0 0 0
21/04/2026
67.10
 7,800 67 67.90 66.50 0 0 0
20/04/2026
66.90
 6,100 66.30 67.40 66.30 0 0 0
17/04/2026
66
 17,900 65.90 66 65.50 0 600 0
16/04/2026
65.30
 27,800 66.70 66.70 65.20 0 0 0
15/04/2026
66.80
 12,100 66.90 68 66.60 0 0 0
14/04/2026
67
 5,200 66.60 67 66.50 0 0 0
13/04/2026
66.80
 4,800 66.40 67 66.40 0 0 0
10/04/2026
67
 7,200 67 67.20 66.50 600 0 0
09/04/2026
67.40
 14,300 67.50 67.50 66.70 0 500 0
08/04/2026
67.50
 16,800 66.80 68 66.80 0 0 0
07/04/2026
66.60
 13,700 66.70 66.80 66.20 0 0 0
06/04/2026
67
 10,400 68.30 68.40 67 0 0 0
03/04/2026
68.10
 11,300 68.30 68.30 67.80 0 4,300 -0.3
02/04/2026
67.80
 28,000 70 70 67.40 0 10,100 -0.7
01/04/2026
68.70
 57,300 68.50 68.80 68.10 0 0 0
31/03/2026
67.80
 64,600 66.40 69 66.30 0 10,000 -0.7
30/03/2026
65.80
 31,500 65 66.40 65 0 0 0
27/03/2026
65.50
 4,400 65.10 65.50 65 0 0 0
26/03/2026
64.80
 12,400 65 65.60 64.70 0 0 0
25/03/2026
65
 4,900 63.80 65 63.70 0 0 0
24/03/2026
64.20
 6,800 63.50 64.40 63.40 0 0 0
23/03/2026
63
 17,600 64 64 63 0 5,000 -0.3
20/03/2026
64
 16,000 64.50 64.50 64 0 0 0
19/03/2026
64
 11,200 64.50 64.50 63.90 0 0 0
18/03/2026
64.10
 6,700 64.70 65 64 0 0 0
17/03/2026
65.40
 9,700 65.80 65.80 64 0 0 0
16/03/2026
64.90
 12,000 65.50 66 64.90 0 0 0
13/03/2026
65.20
 11,000 64.50 66 64.50 100 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

Chính sách bảo mật | Điều khoản sử dụng |