CTCP Dịch vụ Trực tuyến FPT (foc)

61.40
0.10
(0.16%)
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
(2026-08-19) 		1.30 2.17% 306,300 62,300 3.8
60
67.20
61.40
2 tháng
(2026-07-20) 		-1.54 -2.44% 1,359,300 96,300 6.2
60
67.20
61.40
3 tháng
(2026-06-22) 		0.80 1.32% 2,022,300 118,900 7.8
57.82
67.20
61.40
6 tháng
(2026-03-23) 		6.85 12.58% 2,875,600 113,900 7.4
52.98
67.20
61.40
12 tháng
(2025-09-23) 		5.72 10.30% 5,287,900 173,200 11.1
52.64
67.20
61.40
24 tháng
(2024-09-30) 		-4.36 -6.64% 12,835,686 254,962 16.3
43.44
77.80
61.40
36 tháng
(2023-10-04) 		2.45 4.15% 22,063,713 -330,487 -34.5
43.44
83.36
61.40
60 tháng
(2021-10-14) 		-17.09 -21.80% 23,845,531 257,513 30.2
43.11
95.26
61.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
59.07
 1,000 58.79 59.35 58.79 400 0 0.0
06/04/2023
74.40
 175 74.40 74.40 74.40 0 0 0
05/04/2023
60.48
 3,300 60.76 60.76 59.49 100 200 0.0
04/04/2023
74.33
 800 74.26 74.33 74.26 100 0 0.0
03/04/2023
75.18
 200 74.12 75.18 74.12 0 0 0
31/03/2023
74.47
 1,013 74.54 74.54 74.47 0 10 0.0
30/03/2023
74.54
 1,700 74.47 74.54 74.47 0 0 0
29/03/2023
74.40
 1,700 74.54 74.54 74.40 0 0 0
28/03/2023
74.54
 300 74.12 74.54 74.12 0 0 0
27/03/2023
74.54
 1,203 74.54 74.54 74.54 0 0 0
24/03/2023
74.54
 5,000 74.54 74.54 74.54 0 0 0
23/03/2023
74.90
 300 74.40 74.90 74.40 0 0 0
22/03/2023
74.54
 410 74.54 74.54 74.54 0 0 0
21/03/2023
74.54
 1,800 74.54 74.61 74.54 0 0 0
20/03/2023
74.90
 102 74.90 74.90 74.90 0 0 0
17/03/2023
75.25
 2 75.18 75.18 75.18 0 0 0
16/03/2023
75.18
 0 75.18 75.18 75.18 0 0 0
15/03/2023
75.25
 300 75.18 75.25 75.11 0 0 0
14/03/2023
74.54
 2,500 74.54 74.90 74.54 0 0 0
13/03/2023
74.54
 3,900 74.54 74.54 74.33 0 0 0
10/03/2023
74.40
 100 74.40 74.40 74.40 0 0 0
09/03/2023
74.19
 500 74.82 74.82 74.19 0 0 0
08/03/2023
74.40
 300 74.40 74.54 74.40 0 0 0
07/03/2023
74.54
 1,000 74.54 74.54 74.33 0 0 0
06/03/2023
74.33
 100 74.33 74.33 74.33 0 0 0
03/03/2023
75.18
 200 74.12 75.18 74.12 0 0 0
02/03/2023
73.91
 1,010 73.91 73.91 73.91 0 0 0
01/03/2023
74.90
 1,100 74.54 74.90 74.54 0 0 0
28/02/2023
75.04
 0 75.04 75.04 75.04 0 0 0
27/02/2023
75.18
 200 74.90 75.18 74.90 0 0 0
24/02/2023
74.90
 400 74.90 74.90 74.90 200 0 0.0
23/02/2023
74.97
 200 74.90 74.97 74.90 100 0 0.0
22/02/2023
74.90
 101 74.90 74.90 74.90 0 1 0.0
21/02/2023
74.75
 0 74.75 74.75 74.75 0 0 0
20/02/2023
74.90
 2,600 74.54 74.90 74.54 0 0 0
17/02/2023
74.90
 500 74.90 74.90 74.82 0 0 0
16/02/2023
74.90
 100 74.90 74.90 74.90 0 0 0
15/02/2023
74.75
 3,100 74.75 74.75 74.75 0 0 0
14/02/2023
74.90
 3 74.75 74.75 74.75 0 0 0
13/02/2023
74.90
 1,800 74.19 74.90 73.84 0 0 0
10/02/2023
74.40
 5,800 74.90 74.90 74.40 0 0 0
09/02/2023
74.68
 2,966 75.32 75.32 74.68 0 0 0
08/02/2023
75.25
 400 76.65 76.65 75.25 100 0 0.0
07/02/2023
74.75
 2,700 74.90 74.90 74.75 0 0 0
06/02/2023
74.90
 10,200 77.00 77.00 74.54 0 0 0
03/02/2023
75.60
 0 75.60 75.60 75.60 0 0 0
02/02/2023
75.60
 3,813 75.60 75.60 75.25 0 0 0
01/02/2023
75.60
 810 76.65 76.65 75.60 0 0 0
31/01/2023
77.15
 1,200 75.25 77.22 75.25 0 600 -0.1
30/01/2023
77.36
 100 77.36 77.36 77.36 0 0 0
27/01/2023
78.06
 100 78.06 78.06 78.06 0 0 0
26/01/2023
43.11
 12,700 43.25 43.25 42.90 6,400 0 0.4
25/01/2023
43.11
 12,700 43.25 43.25 42.90 6,400 0 0.4
24/01/2023
43.11
 12,700 43.25 43.25 42.90 6,400 0 0.4
23/01/2023
43.11
 12,700 43.25 43.25 42.90 6,400 0 0.4
20/01/2023
43.11
 12,700 43.25 43.25 42.90 6,400 0 0.4
19/01/2023
77.15
 200 77.36 77.36 77.15 200 0 0.0
18/01/2023
74.90
 3,530 75.25 75.25 74.54 0 1,000 -0.1
17/01/2023
75.25
 100 75.25 75.25 75.25 0 0 0
16/01/2023
74.90
 900 74.90 74.90 74.90 0 0 0
13/01/2023
74.90
 2,400 74.97 74.97 74.90 0 0 0
12/01/2023
74.90
 1,100 74.90 74.90 74.90 0 0 0
11/01/2023
74.90
 3,700 74.90 74.97 74.90 3,100 0 0.3
10/01/2023
74.90
 700 74.90 74.90 74.90 0 0 0
09/01/2023
74.54
 5,400 75.88 75.88 74.54 600 0 0.1
06/01/2023
75.25
 2,000 75.95 76.02 75.25 0 600 -0.1
05/01/2023
75.95
 1,000 75.95 75.95 75.95 0 0 0
04/01/2023
76.65
 400 75.95 77.00 75.95 0 0 0
03/01/2023
75.74
 0 75.74 75.74 75.74 0 0 0
30/12/2022
75.60
 701 75.32 75.95 75.60 600 0 0.1
29/12/2022
75.32
 0 77.36 75.32 77.36 0 0 0
28/12/2022
77.36
 303 74.33 77.36 74.26 100 0 0.0
27/12/2022
74.33
 6,400 74.90 74.90 74.33 700 0 0.1
26/12/2022
74.90
 1,200 75.25 75.25 74.90 0 0 0
23/12/2022
75.25
 1,400 76.65 76.65 75.25 0 0 0
22/12/2022
76.65
 500 76.65 76.65 75.25 200 0 0.0
21/12/2022
76.65
 200 75.95 76.65 74.97 100 0 0.0
20/12/2022
75.95
 1,900 76.02 80.80 74.61 700 700 0
19/12/2022
76.02
 400 75.95 76.02 75.95 0 0 0
16/12/2022
75.95
 3,700 75.95 76.30 75.95 2,300 0 0.2
15/12/2022
75.95
 800 75.95 75.95 75.95 500 0 0.1
14/12/2022
75.95
 1,000 74.61 76.65 75.95 1,000 0 0.1
13/12/2022
74.61
 708 74.61 74.90 74.61 200 0 0.0
12/12/2022
74.61
 800 74.75 74.75 74.61 0 0 0
09/12/2022
74.75
 1,000 74.90 74.97 74.75 0 0 0
08/12/2022
74.90
 43,300 75.04 79.40 74.90 41,900 3,000 4.2
07/12/2022
75.04
 5,400 74.90 75.04 73.84 4,300 0 0.5
06/12/2022
74.90
 6,904 75.04 75.18 74.90 3,800 0 0.4
05/12/2022
75.04
 3,904 75.18 75.18 74.90 1,600 0 0.2
02/12/2022
75.18
 8,702 74.90 75.25 73.14 3,600 0 0.4
01/12/2022
74.90
 3,100 75.25 75.25 74.90 1,200 0 0.1
30/11/2022
75.25
 3,802 74.97 75.32 74.90 0 0 0
29/11/2022
74.97
 25,705 75.32 75.95 74.54 12,200 300 1.3
28/11/2022
75.32
 23,601 75.60 77.36 74.90 7,200 0 0.8
25/11/2022
75.60
 2,100 75.60 75.95 75.25 600 0 0.1
24/11/2022
75.60
 5,200 75.32 77.36 75.25 3,400 0 0.4
23/11/2022
75.32
 800 75.81 75.81 75.32 0 0 0
22/11/2022
75.81
 214 77.36 77.36 75.32 0 0 0
21/11/2022
77.36
 20,200 75.25 77.36 75.60 5,400 0 0.6
18/11/2022
75.25
 3,501 75.25 77.36 75.25 600 0 0.1

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