CTCP Dịch vụ Trực tuyến FPT (foc)

78
-1.40
(-1.76%)
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
(2024-10-23) 		-3.50 -4.29% 749,346 -1,234 -0.1
78
87
78
2 tháng
(2024-09-23) 		-10 -11.36% 1,027,594 -3,644 -0.3
78
88.30
78
3 tháng
(2024-08-26) 		0 0% 2,363,335 -9,122 -0.8
78
90.40
78
6 tháng
(2024-05-27) 		-0.75 -0.95% 8,947,896 -328,354 -29.5
68.50
109.19
78
12 tháng
(2023-11-28) 		12.91 19.84% 10,035,923 -615,359 -52.6
63.43
109.19
78
24 tháng
(2022-12-05) 		-20.28 -20.64% 10,813,497 -509,471 -41.7
63.43
109.19
78
36 tháng
(2021-12-08) 		-25.97 -24.98% 11,650,126 -176,159 0.2
63.43
124.77
78
60 tháng
(2019-12-19) 		4.02 5.43% 14,316,807 133,183 34.6
59.29
126.62
78
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/04/2021: Cổ tức tiền mặt tỉ lệ: 200%
13/04/2021
116.02
 38,310 115.84 125.64 113.51 600 200 0.1
12/04/2021
115.84
 135,690 121.35 122.85 113.06 2,900 0 0.5
09/04/2021
121.35
 18,863 119.84 122.10 120.59 1,430 0 0.2
08/04/2021
119.84
 20,120 119.84 121.35 119.46 400 100 0.0
07/04/2021
119.84
 41,044 123.61 123.61 119.46 700 0 0.1
06/04/2021
123.61
 29,774 126.62 126.62 119.91 1,400 0 0.2
05/04/2021
126.62
 42,520 115.32 128.13 119.76 2,900 0 0.5
02/04/2021
115.32
 55,968 112.98 120.52 112.30 500 0 0.1
01/04/2021
112.98
 25,957 110.72 113.06 109.29 400 0 0.1
31/03/2021
110.72
 24,109 106.35 113.06 106.27 100 0 0.0
30/03/2021
106.35
 5,900 107.78 107.78 105.59 0 0 0
29/03/2021
107.78
 22,800 111.17 111.55 104.76 1,200 0 0.2
26/03/2021
111.17
 16,900 111.93 111.93 106.42 100 0 0.0
25/03/2021
111.93
 14,013 113.06 113.06 110.79 1,000 100 0.1
24/03/2021
113.06
 43,206 119.09 119.91 108.53 600 0 0.1
23/03/2021
119.09
 39,453 112.30 127.75 116.82 1,100 200 0.1
22/03/2021
112.30
 91,925 99.41 112.30 109.29 400 0 0.1
19/03/2021
99.41
 58,250 90.44 99.41 86.68 1,100 0 0.1
18/03/2021
90.44
 11,401 90.44 90.44 85.02 1,000 100 0.1
17/03/2021
90.44
 8,300 89.46 91.12 89.69 1,000 1,800 -0.1
16/03/2021
89.46
 15,273 85.17 90.82 85.17 1,200 0 0.1
15/03/2021
85.17
 7,001 82.08 85.17 82.15 1,000 0 0.1
12/03/2021
82.08
 6,415 80.80 82.08 80.95 0 0 0
11/03/2021
80.80
 4,410 81.02 81.02 80.80 500 0 0.1
10/03/2021
81.02
 2,601 80.80 81.78 80.65 1,300 0 0.1
09/03/2021
80.80
 6,600 82.15 82.15 80.72 0 0 0
08/03/2021
82.15
 2,500 80.27 82.91 82.15 1,000 0 0.1
05/03/2021
80.27
 3,418 80.65 80.65 79.89 2,000 0 0.2
04/03/2021
80.65
 4,225 80.65 80.65 79.89 900 0 0.1
03/03/2021
80.65
 5,907 81.02 81.02 80.65 5,000 0 0.5
02/03/2021
81.02
 6,325 80.65 81.02 80.57 1,200 0 0.1
01/03/2021
80.65
 5,950 80.42 81.02 79.89 0 0 0
26/02/2021
80.42
 200 80.65 80.65 80.42 200 0 0.0
25/02/2021
80.65
 5,412 80.27 81.78 80.19 200 0 0.0
24/02/2021
80.27
 5,356 80.34 80.34 80.27 3,000 0 0.3
23/02/2021
80.34
 2,400 80.27 80.65 80.27 800 0 0.1
22/02/2021
80.27
 5,100 80.27 82.15 80.27 3,600 0 0.4
19/02/2021
80.27
 3,900 80.27 80.27 79.89 3,500 0 0.4
18/02/2021
80.27
 4,767 79.89 80.65 79.89 1,100 0 0.1
17/02/2021
79.89
 6,200 79.14 80.27 79.44 4,300 0 0.5
09/02/2021
79.14
 1,300 77.41 79.14 77.41 0 0 0
08/02/2021
77.41
 500 79.14 79.14 77.25 100 0 0
05/02/2021
79.14
 1,002 77.03 79.44 77.25 0 0 0
04/02/2021
77.03
 2,507 78.01 78.39 76.88 1,300 1,900 -0.1
03/02/2021
78.01
 1,500 77.63 78.01 76.88 0 1,400 -0.1
02/02/2021
77.63
 15,806 75.37 77.63 75.37 1,200 1,250 -0.0
01/02/2021
75.37
 4,500 76.88 78.01 75.37 2,800 1,200 0.2
29/01/2021
76.88
 3,475 73.03 76.88 74.62 1,100 0 0.1
28/01/2021
73.03
 17,626 79.06 79.14 68.66 5,100 0 0.5
27/01/2021
79.06
 4,300 79.14 79.14 78.99 2,600 0 0.3
26/01/2021
79.14
 9,801 79.37 80.04 79.14 4,300 200 0.4
25/01/2021
79.37
 1,800 79.52 79.52 79.21 0 0 0
22/01/2021
79.52
 9,500 79.21 79.82 79.14 1,600 0 0.2
21/01/2021
79.21
 3,517 79.89 79.89 79.14 800 0 0.1
20/01/2021
79.89
 2,300 79.44 79.89 78.91 1,000 0 0.1
19/01/2021
79.44
 13,160 81.55 81.55 79.44 9,000 0 1.0
18/01/2021
81.55
 18,817 79.89 82.91 79.52 1,000 0 0.1
15/01/2021
79.89
 17,500 79.14 79.89 78.99 4,400 0 0.5
14/01/2021
79.14
 6,000 79.14 79.14 79.06 3,100 0 0.3
13/01/2021
79.14
 12,227 78.84 79.89 78.69 2,000 0 0.2
12/01/2021
78.84
 11,409 78.76 79.89 78.76 1,400 0 0.1
11/01/2021
78.76
 800 79.14 79.52 78.76 0 0 0
08/01/2021
79.14
 11,400 78.61 79.14 78.39 4,400 0 0.5
07/01/2021
78.61
 7,300 79.14 79.89 78.61 0 0 0
06/01/2021
79.14
 14,010 78.84 79.14 78.39 4,900 0 0.5
05/01/2021
78.84
 9,700 78.91 78.99 78.61 4,000 0 0.4
04/01/2021
78.91
 9,700 79.44 79.52 78.84 4,000 0 0.4
31/12/2020
79.44
 5,200 79.21 79.44 79.14 2,250 0 0.2
30/12/2020
79.21
 3,596 79.29 79.52 79.14 3,000 0 0.0
29/12/2020
79.29
 9,340 79.29 79.37 79.14 3,000 0 0.3
28/12/2020
79.29
 1,700 79.29 79.37 79.29 0 0 0
25/12/2020
79.29
 1,000 79.14 79.29 79.21 0 25 -0.0
24/12/2020
79.14
 1,100 79.21 79.21 79.14 600 0 0.1
23/12/2020
79.21
 700 78.84 79.21 79.21 0 0 0
22/12/2020
78.84
 1,127 79.14 79.14 78.76 900 0 0.1
21/12/2020
79.14
 1,900 78.84 79.14 78.39 900 0 0.1
18/12/2020
78.84
 100 78.84 78.84 78.84 100 100 0
17/12/2020
78.84
 4,610 79.14 79.14 78.84 4,000 0 0.4
16/12/2020
79.14
 6,049 79.82 79.82 78.39 200 0 0.0
15/12/2020
79.82
 910 79.89 79.89 79.14 200 0 0.0
14/12/2020
79.89
 200 78.54 79.89 79.89 0 0 0
11/12/2020
78.54
 1,150 78.54 78.54 78.46 100 0 0.0
10/12/2020
78.54
 612 78.69 78.69 78.54 0 0 0
09/12/2020
78.69
 300 78.54 78.69 78.46 100 0 0.0
08/12/2020
78.54
 800 79.14 79.14 78.39 500 0 0.1
07/12/2020
79.14
 810 78.39 79.14 78.39 0 0 0
04/12/2020
78.39
 305 78.31 78.39 78.08 100 0 0.0
03/12/2020
78.31
 1,300 77.48 78.31 77.41 0 0 0
02/12/2020
77.48
 2,500 77.25 77.48 77.25 0 0 0
01/12/2020
77.25
 100 77.18 77.25 77.25 0 0 0
30/11/2020
77.18
 1,500 77.63 77.63 77.18 1,100 0 0.1
27/11/2020
77.63
 1,100 77.18 77.63 77.18 100 0 0.0
26/11/2020
77.18
 1,201 77.25 77.25 77.18 100 0 0.0
25/11/2020
77.25
 2,100 76.95 77.93 76.88 1,600 0 0.2
24/11/2020
76.95
 700 79.14 79.14 76.95 0 0 0
23/11/2020
79.14
 125 76.27 79.14 79.14 0 0 0
20/11/2020
76.27
 1,910 76.73 76.73 76.20 700 0 0.1
19/11/2020
76.73
 2,412 76.20 76.88 76.12 600 0 0.1
18/11/2020
76.20
 4,219 76.12 76.35 76.12 1,400 0 0.1
17/11/2020
76.12
 2,931 76.88 76.88 76.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |