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)
16/11/2020
76.88
 2,500 76.88 77.63 76.20 0 0 0
13/11/2020
76.88
 2,800 77.25 78.16 76.88 0 0 0
12/11/2020
77.25
 2,325 78.76 78.99 77.25 500 0 0.1
11/11/2020
78.76
 200 78.76 78.76 78.76 0 0 0
10/11/2020
78.76
 2,212 78.76 78.84 78.39 300 400 -0.0
09/11/2020
78.76
 1,100 78.39 78.76 78.39 0 0 0
06/11/2020
78.39
 300 78.39 78.39 78.23 0 0 0
05/11/2020
78.39
 500 78.69 78.69 77.71 0 0 0
04/11/2020
78.69
 200 78.76 78.76 78.69 0 0 0
03/11/2020
78.76
 3,600 78.31 79.06 77.71 100 0 0.0
02/11/2020
78.31
 0 78.01 78.31 78.31 0 0 0
30/10/2020
78.01
 2,250 79.14 79.14 78.01 100 0 0.0
29/10/2020
79.14
 200 79.14 79.14 79.14 0 0 0
28/10/2020
79.14
 300 79.14 79.14 79.14 200 0 0.0
27/10/2020
79.14
 1,133 79.52 79.52 72.36 0 100 -0.0
26/10/2020
79.52
 1,700 79.74 81.40 79.52 1,300 0 0.1
23/10/2020
79.74
 3,350 79.44 79.74 79.52 0 0 0
22/10/2020
79.44
 3,500 79.52 79.52 79.44 3,000 0 0.3
21/10/2020
79.52
 6,000 79.74 79.74 79.21 800 0 0.1
20/10/2020
79.74
 200 79.97 79.97 79.74 200 0 0.0
19/10/2020
79.97
 4,100 79.74 80.04 79.74 2,900 0 0.3
16/10/2020
79.74
 3,900 79.89 79.89 79.67 800 0 0.1
15/10/2020
79.89
 9,400 81.02 81.02 79.14 1,000 0 0.1
14/10/2020
81.02
 1,000 78.01 81.02 78.99 0 0 0
13/10/2020
78.01
 4,000 82.91 82.91 71.60 0 100 -0.0
12/10/2020
82.91
 10 82.91 82.91 82.91 0 0 0
09/10/2020
82.91
 180 83.66 83.66 82.91 0 0 0
08/10/2020
83.66
 310 82.91 83.66 82.91 0 0 0
07/10/2020
82.91
 800 80.04 84.79 82.91 0 0 0
06/10/2020
80.04
 0 80.27 80.04 80.04 0 0 0
05/10/2020
80.27
 1,510 79.52 80.27 79.89 600 0 0.1
02/10/2020
79.52
 5,000 85.92 85.92 79.52 2,400 100 0.3
01/10/2020
85.92
 1,700 86.68 86.68 85.55 0 0 0
30/09/2020
86.68
 738 86.98 86.98 85.17 0 20 -0.0
29/09/2020
86.98
 5,630 87.05 87.43 86.98 3,500 0 0.4
28/09/2020
87.05
 3,195 87.05 87.43 87.05 2,700 0 0.3
25/09/2020
87.05
 700 86.68 88.03 87.05 0 0 0
24/09/2020
86.68
 2,785 85.02 86.68 85.17 2,500 0 0.3
23/09/2020
85.02
 285 86.68 86.68 85.02 0 0 0
22/09/2020
86.68
 540 87.28 87.28 86.68 100 0 0.0
21/09/2020
87.28
 912 87.28 89.39 74.24 0 100 -0.0
18/09/2020
87.28
 800 87.43 87.43 87.28 600 0 0.1
17/09/2020
87.43
 455 91.73 91.73 87.13 100 100 0
16/09/2020
91.73
 2,408 90.44 91.95 91.20 2,400 0 0.3
15/09/2020
90.44
 3,020 90.44 90.44 86.90 2,100 0 0.2
14/09/2020
90.44
 2,122 87.43 90.44 89.54 1,600 0 0.2
11/09/2020
87.43
 6,120 86.60 87.43 85.17 1,900 0 0.2
10/09/2020
86.60
 2,660 84.41 86.60 84.41 2,100 0 0.2
09/09/2020
84.41
 1,865 84.41 84.41 84.04 1,800 0 0.2
08/09/2020
84.41
 5,488 82.91 84.41 81.78 4,800 100 0.5
07/09/2020
82.91
 1,912 81.40 82.91 82.91 1,800 0 0.2
04/09/2020
81.40
 5,264 81.02 81.40 80.65 4,200 250 0.4
03/09/2020
81.02
 409 79.89 81.78 80.65 100 0 0.0
01/09/2020
79.89
 5,355 79.14 79.97 79.14 1,800 0 0.2
31/08/2020
79.14
 4,000 79.89 83.66 79.14 2,300 0 0.3
28/08/2020
79.89
 3,835 79.14 80.65 78.76 1,400 0 0.1
27/08/2020
79.14
 2,012 80.65 80.65 78.76 100 0 0.0
26/08/2020
80.65
 708 81.40 81.40 80.65 0 0 0
25/08/2020
81.40
 443 81.78 81.78 80.65 20 0 0.0
24/08/2020
81.78
 110 80.65 81.78 81.78 0 0 0
21/08/2020
80.65
 1,600 78.46 80.72 80.65 0 0 0
20/08/2020
78.46
 660 79.21 79.21 78.01 100 250 -0.0
19/08/2020
79.21
 5,555 79.89 79.89 78.99 100 0 0.0
18/08/2020
79.89
 4,610 79.97 79.97 79.21 1,400 0 0.1
17/08/2020
79.97
 4,375 80.27 80.27 79.97 3,700 0 0.4
14/08/2020
80.27
 2,500 81.02 81.02 80.27 0 0 0
13/08/2020
81.02
 100 80.80 81.02 81.02 0 0 0
12/08/2020
80.80
 1,600 80.65 81.02 80.65 0 0 0
11/08/2020
80.65
 946 79.97 81.40 80.65 100 0 0.0
10/08/2020
79.97
 1,420 80.65 80.65 79.97 0 0 0
07/08/2020
80.65
 3,570 83.66 83.66 80.04 200 0 0.0
06/08/2020
83.66
 1,070 82.91 84.11 83.66 200 0 0.0
05/08/2020
82.91
 2,375 80.65 86.07 82.91 0 0 0
04/08/2020
80.65
 125 79.89 80.65 80.65 0 0 0
03/08/2020
79.89
 86 79.14 79.89 79.89 0 0 0
31/07/2020
79.14
 4,413 79.14 80.42 79.14 600 0 0.1
30/07/2020
79.14
 75 79.14 79.14 79.14 0 0 0
29/07/2020
79.14
 670 83.66 83.66 79.14 0 0 0
28/07/2020
83.66
 6,359 82.15 83.66 82.15 200 0 0.0
27/07/2020
82.15
 1,802 89.69 89.69 82.15 0 0 0
24/07/2020
89.69
 700 89.92 90.07 89.69 300 300 -0
23/07/2020
89.92
 300 90.44 90.44 89.84 0 0 0
22/07/2020
90.44
 0 90.44 90.44 90.44 0 0 0
21/07/2020
90.44
 109 90.44 90.44 90.44 0 0 0
20/07/2020
90.44
 213 90.44 90.44 90.44 200 0 0.0
17/07/2020
90.44
 800 90.75 90.75 90.44 400 0 0.0
16/07/2020
90.75
 10 90.44 90.75 90.75 0 0 0
15/07/2020
90.44
 2,230 90.82 91.20 89.69 1,000 1,000 0.0
14/07/2020
90.82
 123 89.39 90.82 90.82 0 0 0
13/07/2020
89.39
 2,500 89.39 89.46 89.39 1,600 500 0.1
10/07/2020
89.39
 2,000 89.39 89.54 89.39 1,600 0 0.2
09/07/2020
89.39
 2,000 89.92 90.07 89.39 1,400 400 0.1
08/07/2020
89.92
 800 90.22 90.22 89.92 400 0 0.0
07/07/2020
90.22
 10 90.22 90.22 90.22 0 0 0
06/07/2020
90.22
 0 90.22 90.22 90.22 0 0 0
03/07/2020
90.22
 120 89.01 90.22 90.22 0 0 0
02/07/2020
89.01
 101 89.01 89.01 89.01 0 0 0
01/07/2020
89.01
 20 89.01 89.01 89.01 0 0 0
30/06/2020
89.01
 500 89.69 89.69 89.01 0 0 0
29/06/2020
89.69
 731 90.07 90.07 89.69 500 200 0.0

Chính sách bảo mật | Điều khoản sử dụng |