Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/09/2026	61.30	8,600	61.50	61.50	61.30	6,413	0	0
11/09/2026	61.50	12,200	61.50	61.50	61	100	0	0
10/09/2026	61.70	12,300	61.50	61.70	61.10	5,200	0	0
09/09/2026	61.60	13,700	61.60	61.90	61.60	5,800	0	0
08/09/2026	61.40	7,700	61.20	62	61.10	300	0	0
07/09/2026	61.90	36,400	61.80	62.10	61	14,700	0	0
04/09/2026	62.10	15,100	62	62.50	62	2,200	0	0
03/09/2026	62.50	20,300	60.90	62.50	60.70	0	0	0
28/08/2026	60.70	5,500	60.70	61.20	60.70	0	0	0
27/08/2026	61	7,300	61.20	61.20	60.60	0	0	0
26/08/2026	61	8,200	61	61.20	60.90	3,900	2,200	0
25/08/2026	61	12,500	60.60	61.10	60.60	0	0	0
24/08/2026	60.70	14,400	60.10	60.80	60.10	6,600	0	0
21/08/2026	60.60	22,200	60.20	60.80	59.90	100	0	0
20/08/2026	60.60	8,600	60.40	60.60	60.40	200	0	0
19/08/2026	60	18,400	60.70	61.30	60	0	0	0
18/08/2026	60.90	11,200	60.70	61	60.50	0	0	0
17/08/2026	60.20	46,200	62.80	62.80	60	100	0	0
14/08/2026	61.40	27,000	62.50	62.50	61.40	200	400	0
13/08/2026	62.40	21,800	63.50	63.50	62.40	400	500	0
12/08/2026	63.50	30,900	63.40	64.30	63.20	200	400	0
11/08/2026	63.60	56,800	62.90	63.60	62.50	100	300	0
10/08/2026: Cổ tức tiền mặt tỉ lệ: 100%
10/08/2026	62.90	190,400	64.90	66	61.50	10,800	900	0
07/08/2026	63.70	120,500	65.26	65.69	63.44	1,200	0	0
06/08/2026	64.30	170,200	62.66	64.56	62.66	700	400	0
05/08/2026	62.23	15,200	62.23	62.23	61.80	100	0	0
04/08/2026	62.40	17,100	62.32	62.84	61.80	7,500	0	0
03/08/2026	62.40	26,300	62.40	62.66	62.06	500	0	0
31/07/2026	62.06	24,100	63.44	63.79	61.80	0	0	0
30/07/2026	63.18	40,700	61.37	63.96	61.37	4,000	200	0
29/07/2026	61.37	38,400	60.07	62.14	59.90	0	0	0
28/07/2026	60.42	9,400	59.98	60.42	59.64	0	0	0
27/07/2026	60.07	30,300	62.14	62.14	59.72	8,200	0	0
24/07/2026	60.93	36,500	61.63	61.63	60.93	0	0	0
23/07/2026	61.37	51,800	62.75	62.75	61.02	0	0	0
22/07/2026	62.58	40,800	62.66	63.09	62.49	0	100	0
21/07/2026	63.01	26,500	62.58	63.27	62.49	0	0	0
20/07/2026	62.84	37,500	62.58	63.53	62.40	3,300	100	0
17/07/2026	62.84	17,200	61.97	63.09	61.97	0	100	0
16/07/2026	61.97	30,100	61.54	62.14	61.45	0	0	0
15/07/2026	61.80	12,000	62.14	62.14	61.45	200	0	0
14/07/2026	61.80	13,800	62.14	62.14	61.11	0	0	0
13/07/2026	61.19	29,900	62.40	62.40	61.02	1,000	0	0
10/07/2026	62.14	11,000	63.09	63.09	62.14	0	0	0
09/07/2026	63.09	12,900	63.18	63.53	62.92	0	0	0
08/07/2026	63.18	11,100	62.84	63.44	62.75	1,300	0	0
07/07/2026	63.44	22,600	64.82	64.82	62.92	700	0	0
06/07/2026	63.96	27,700	65.00	65.69	63.61	0	100	0
03/07/2026	65.00	58,600	63.79	65.34	63.79	0	1,600	0
02/07/2026	63.70	25,200	63.53	64.13	63.09	0	900	0
01/07/2026	63.53	48,400	63.53	63.96	62.84	6,300	100	0
30/06/2026	63.44	12,200	63.96	63.96	63.27	2,700	0	0
29/06/2026	63.35	24,300	63.53	64.56	63.35	600	0	0
26/06/2026	63.53	32,200	63.35	63.61	63.01	5,700	0	0
25/06/2026	62.75	55,300	63.96	63.96	62.75	0	0	0
24/06/2026	63.96	99,900	62.66	64.74	62.66	6,400	200	0
23/06/2026	62.40	58,100	60.67	62.40	60.16	0	0	0
22/06/2026	60.50	56,000	60.50	61.54	59.64	0	100	0
19/06/2026	59.12	2,700	58.95	59.12	58.77	0	0	0
18/06/2026	58.86	9,400	59.21	59.29	58.77	0	0	0
17/06/2026	59.46	21,800	60.07	60.07	59.21	0	0	0
16/06/2026	60.42	2,900	60.07	60.42	59.72	0	0	0
15/06/2026	60.07	16,100	61.11	61.11	59.64	100	1,900	0
12/06/2026	61.11	16,400	61.28	62.23	60.50	0	0	0
11/06/2026	60.93	3,500	59.72	61.28	59.72	0	0	0
10/06/2026	61.02	45,100	59.55	61.37	59.55	0	0	0
09/06/2026	59.64	4,800	59.46	60.07	59.46	0	0	0
08/06/2026	59.64	15,400	58.95	60.42	58.95	0	0	0
05/06/2026	59.64	10,300	59.21	59.64	59.21	100	0	0
04/06/2026	59.46	7,100	59.46	59.46	59.21	100	0	0
03/06/2026	59.64	9,300	59.46	60.07	59.03	0	0	0
02/06/2026	59.21	10,500	58.77	60.33	58.77	0	0	0
01/06/2026	59.21	2,400	58.43	59.46	58.43	0	0	0
29/05/2026	58.60	5,500	58.34	58.86	58.34	0	0	0
28/05/2026	58.25	1,100	58.17	58.25	58.17	0	0	0
27/05/2026	58.43	2,800	58.77	58.86	58.43	0	0	0
26/05/2026	59.21	7,200	58.86	59.21	58.51	0	100	0
25/05/2026	59.03	10,000	59.46	59.72	59.03	0	0	0
22/05/2026	59.38	36,200	58.43	60.33	58.43	0	500	0
21/05/2026	58.95	11,100	57.74	59.03	57.74	2,000	0	0
20/05/2026	57.74	11,200	57.91	58.00	57.65	0	0	0
19/05/2026	58.69	31,200	57.65	59.12	57.48	0	0	0
18/05/2026	57.91	7,000	57.91	57.91	57.48	0	0	0
15/05/2026	57.91	3,800	58.43	58.43	57.82	0	0	0
14/05/2026	58.08	7,300	58.34	58.69	58.08	0	0	0
13/05/2026	58.08	6,000	57.56	58.34	57.56	0	0	0
12/05/2026	57.65	4,000	57.91	57.91	57.48	0	0	0
11/05/2026	58.34	3,800	58.34	58.60	58.34	0	130	0
08/05/2026	58.77	4,300	57.91	58.77	57.39	0	0	0
07/05/2026	57.91	8,500	57.91	58.34	57.65	0	0	0
06/05/2026	57.48	1,400	57.04	57.48	57.04	0	1,000	0
05/05/2026	57.04	6,600	57.13	57.13	56.87	0	0	0
04/05/2026	57.22	14,000	57.91	58.34	57.04	0	0	0
29/04/2026	57.48	5,600	57.65	57.91	57.39	0	0	0
28/04/2026	57.74	12,200	57.91	57.91	57.48	0	0	0
24/04/2026	58.34	10,600	58.25	58.60	57.65	0	0	0
23/04/2026	58.34	14,400	59.21	59.55	58.17	0	0	0
22/04/2026	59.12	30,200	58.69	60.42	58.69	0	0	0
21/04/2026	58.00	7,800	57.91	58.69	57.48	0	0	0
20/04/2026	57.82	6,100	57.30	58.25	57.30	0	0	0
17/04/2026	57.04	17,900	56.96	57.04	56.61	0	600	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 (2026-08-12)	-1.80	-2.83%	339,700	36,400	0	60 63.50 61.50
2 tháng (2026-07-13)	0.51	0.83%	1,375,200	71,900	0	60 64.30 61.50
3 tháng (2026-06-15)	1.63	2.71%	1,983,600	90,800	0	58.86 65 61.50
6 tháng (2026-03-16)	5.61	9.99%	2,802,900	61,370	-2.0	54.45 65 61.50
12 tháng (2025-09-16)	5.17	9.15%	5,136,300	97,870	0.4	52.64 65 61.50
24 tháng (2024-09-23)	-5.48	-8.16%	12,601,377	116,893	2.5	43.44 67.41 61.50
36 tháng (2023-09-27)	2.25	3.78%	21,756,806	-523,222	-51.7	43.44 83.36 61.50
60 tháng (2021-10-07)	-16.36	-20.96%	23,413,861	3,878	10.1	43.44 95.26 61.50

CTCP Dịch vụ Trực tuyến FPT (foc)

THỐNG KÊ GIAO DỊCH