CTCP Dịch vụ Trực tuyến FPT (foc)

58.10
0.50
(0.87%)
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
(2026-09-08) 		-0.60 -0.98% 260,300 91,600 3.0
58.10
61.80
58.10
2 tháng
(2026-08-10) 		-2.10 -3.34% 812,400 126,400 5.2
58.10
63.50
58.10
3 tháng
(2026-07-10) 		-1.34 -2.16% 1,594,700 152,200 7.1
58.10
64.30
58.10
6 tháng
(2026-04-13) 		3.06 5.31% 2,659,400 171,800 8.5
56.44
64.65
58.10
12 tháng
(2025-10-13) 		4.19 7.40% 5,166,000 187,400 9.4
52.64
64.65
58.10
24 tháng
(2024-10-18) 		-2.64 -4.17% 12,500,041 233,402 12.5
43.44
77.80
58.10
36 tháng
(2023-10-24) 		2.76 4.76% 21,595,236 -387,023 -40.4
43.44
83.36
58.10
60 tháng
(2021-11-03) 		-17.59 -22.44% 23,280,799 155,377 20.7
43.44
95.26
58.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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 75.60 75.95 75.60 600 0 0.1
29/12/2022
75.32
 0 75.32 75.32 75.32 0 0 0
28/12/2022
77.36
 303 74.26 77.36 74.26 100 0 0.0
27/12/2022
74.33
 6,400 74.54 74.61 74.33 700 0 0.1
26/12/2022
74.90
 1,200 75.11 75.11 74.90 0 0 0
23/12/2022
75.25
 1,400 75.25 75.46 75.25 0 0 0
22/12/2022
76.65
 500 75.25 76.65 75.25 200 0 0.0
21/12/2022
76.65
 200 74.97 76.65 74.97 100 0 0.0
20/12/2022
75.95
 1,900 74.61 80.80 74.61 700 700 0
19/12/2022
76.02
 400 76.02 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 76.65 76.65 75.95 1,000 0 0.1
13/12/2022
74.61
 708 74.90 74.90 74.61 200 0 0.0
12/12/2022
74.61
 800 74.61 74.68 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 79.40 79.40 74.90 41,900 3,000 4.2
07/12/2022
75.04
 5,401 74.97 75.04 73.84 4,300 0 0.5
06/12/2022
74.90
 6,904 75.18 75.18 74.90 3,800 0 0.4
05/12/2022
75.04
 3,904 74.90 75.04 74.90 1,600 0 0.2
02/12/2022
75.18
 8,702 75.25 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 75.25 75.32 74.90 0 0 0
29/11/2022
74.97
 25,705 75.25 75.95 74.54 12,200 300 1.3
28/11/2022
75.32
 23,601 77.36 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 77.36 77.36 75.25 3,400 0 0.4
23/11/2022
75.32
 800 75.74 75.74 75.32 0 0 0
22/11/2022
75.81
 214 75.32 75.81 75.32 0 0 0
21/11/2022
77.36
 20,200 75.60 77.36 75.60 5,400 0 0.6
18/11/2022
75.25
 3,501 77.36 77.36 75.25 600 0 0.1
17/11/2022
75.25
 8,100 75.95 80.17 75.25 4,000 100 0.4
16/11/2022
76.65
 1,200 77.43 77.71 76.65 100 600 -0.1
15/11/2022
77.36
 4,500 78.06 90.44 77.36 3,900 100 0.4
14/11/2022
78.06
 4,800 79.11 79.11 78.06 1,300 0 0.1
11/11/2022
79.11
 300 79.11 79.11 79.11 0 0 0
10/11/2022
79.61
 5,700 79.61 79.61 78.76 3,200 0 0.4
09/11/2022
79.54
 400 79.54 79.61 79.54 100 0 0.0
08/11/2022
79.54
 300 79.47 79.82 79.47 0 0 0
07/11/2022
78.06
 100 78.06 78.06 78.06 0 0 0
04/11/2022
80.87
 2,100 80.87 80.87 80.87 1,000 0 0.1
03/11/2022
80.52
 0 80.52 80.52 80.52 0 0 0
02/11/2022
80.59
 2,100 80.52 80.66 80.45 800 1,500 -0.1
01/11/2022
80.24
 7,328 81.01 81.01 80.24 3,200 0 0.4
31/10/2022
81.58
 2,700 81.08 81.58 80.94 600 0 0.1
28/10/2022
81.58
 201 81.58 81.58 81.58 0 1 0.0
27/10/2022
81.58
 800 80.94 81.58 80.87 400 200 0.0
26/10/2022
81.58
 200 81.51 81.58 81.51 100 0 0.0

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