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)
17/11/2022
75.25
 8,100 76.65 80.17 75.25 4,000 100 0.4
16/11/2022
76.65
 1,200 77.36 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 79.61 79.61 79.11 0 0 0
10/11/2022
79.61
 5,700 79.54 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 78.06 79.82 79.47 0 0 0
07/11/2022
78.06
 100 80.87 80.87 78.06 0 0 0
04/11/2022
80.87
 2,100 80.52 80.87 80.87 1,000 0 0.1
03/11/2022
80.52
 0 80.59 80.52 80.59 0 0 0
02/11/2022
80.59
 2,100 80.24 80.66 80.45 800 1,500 -0.1
01/11/2022
80.24
 7,300 81.58 81.58 80.24 3,200 0 0.4
31/10/2022
81.58
 2,700 81.58 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 81.58 81.58 80.87 400 200 0.0
26/10/2022
81.58
 200 81.58 81.58 81.51 100 0 0.0
25/10/2022
81.58
 510 81.44 81.58 81.08 300 0 0.0
24/10/2022
81.44
 3,301 81.79 81.79 81.01 2,200 0 0.3
21/10/2022
81.79
 5,500 81.72 81.79 81.29 2,304 0 0.3
20/10/2022
81.72
 15,028 81.29 83.69 81.36 13,500 0 1.6
19/10/2022
81.29
 1,500 81.58 81.58 81.29 0 0 0
18/10/2022
81.58
 100 81.08 81.58 81.58 0 0 0
17/10/2022
81.08
 601 80.87 81.08 80.94 0 0 0
14/10/2022
80.87
 100 83.69 83.69 80.87 0 100 0.0
13/10/2022
83.69
 500 80.94 83.69 83.69 0 0 0
12/10/2022
80.94
 0 80.94 80.94 80.94 0 0 0
11/10/2022
80.94
 5,011 80.80 81.01 80.87 2,309 0 0.3
10/10/2022
80.80
 0 78.76 80.80 78.76 0 0 0
07/10/2022
78.76
 1,102 84.32 84.32 78.06 100 0 0.0
06/10/2022
84.32
 1 84.32 84.32 84.32 0 0 0
05/10/2022
84.32
 600 83.62 84.32 84.32 0 0 0
04/10/2022
83.62
 500 82.84 83.62 83.62 200 0 0.0
03/10/2022
82.84
 5,140 83.12 83.12 82.63 2,100 600 0.2
30/09/2022
83.12
 1,310 83.12 83.12 82.98 100 0 0.0
29/09/2022
83.12
 200 83.12 83.12 83.12 0 0 0
28/09/2022
83.12
 11,300 83.12 83.12 83.12 3,200 0 0.4
27/09/2022
83.12
 610 83.12 83.12 83.12 0 0 0
26/09/2022
83.12
 3,100 84.11 84.11 82.98 2,100 200 0.2
23/09/2022
84.11
 1,400 84.39 84.39 83.76 500 0 0.1
22/09/2022
84.39
 500 84.04 84.39 83.05 0 0 0
21/09/2022
84.04
 2,832 85.09 85.09 84.04 1,200 0 0.1
20/09/2022
85.09
 1,105 85.65 85.65 75.95 700 100 0.1
19/09/2022
85.65
 1,900 86.36 86.36 85.09 1,500 0 0.2
16/09/2022
86.36
 0 86.36 86.36 86.36 0 0 0
15/09/2022
86.36
 2,437 84.39 86.43 86.15 1,100 0 0.1
14/09/2022
84.39
 100 85.94 85.94 84.39 0 0 0
13/09/2022
85.94
 0 86.29 85.94 86.29 0 0 0
12/09/2022
86.29
 1,635 85.65 86.36 85.65 0 0 0
09/09/2022
85.65
 100 85.09 85.65 85.65 0 0 0
08/09/2022
85.09
 200 85.44 85.44 85.09 0 0 0
07/09/2022
85.44
 0 85.44 85.44 85.44 0 0 0
06/09/2022
85.44
 100 84.04 85.44 85.44 0 0 0
05/09/2022
84.04
 600 85.44 85.44 84.04 0 0 0
31/08/2022
85.44
 200 86.85 86.85 85.44 0 0 0
30/08/2022
86.85
 2,200 84.39 86.85 85.09 900 0 0.1
29/08/2022
84.39
 2,000 84.39 84.39 83.69 1,200 300 0.1
26/08/2022
84.39
 1,000 84.39 84.39 84.18 500 100 0.0
25/08/2022
84.39
 6,600 84.46 84.46 84.39 5,600 0 0.7
24/08/2022
84.46
 1,900 84.39 84.74 83.69 1,000 0 0.1
23/08/2022
84.39
 1,500 84.39 84.39 84.39 0 0 0
22/08/2022
84.39
 300 84.74 84.74 84.39 300 0 0.0
19/08/2022
84.74
 900 84.74 84.74 84.11 0 100 0.0
18/08/2022
84.74
 1,684 84.39 84.74 84.39 1,300 0 0.2
17/08/2022
84.39
 5,000 84.46 84.74 84.25 4,100 400 0.4
16/08/2022
84.46
 4,700 85.09 85.09 84.39 4,000 0 0.5
15/08/2022
85.09
 100 84.04 85.09 85.09 0 0 0
12/08/2022
84.04
 104 84.39 84.39 84.04 0 0 0
11/08/2022
84.39
 976 84.39 84.39 84.39 500 0 0.1
10/08/2022
84.39
 0 84.39 84.39 84.39 0 0 0
09/08/2022
84.39
 100 84.39 84.39 84.39 0 0 0
08/08/2022
84.39
 600 84.39 84.39 84.39 200 0 0.0
05/08/2022
84.39
 300 84.18 84.39 84.39 200 0 0.0
04/08/2022
84.18
 300 84.25 84.39 84.18 0 0 0
03/08/2022
84.25
 2,500 84.04 84.25 84.04 1,500 0 0.2
02/08/2022
84.04
 300 84.39 84.39 84.04 100 0 0.0
01/08/2022
84.39
 1,200 85.44 85.44 83.69 0 0 0
29/07/2022
85.44
 0 85.09 85.44 85.44 0 0 0
28/07/2022
85.09
 3,300 83.90 85.80 84.39 2,900 0 0.4
27/07/2022
83.90
 0 83.69 83.90 83.90 0 0 0
26/07/2022
83.69
 1,300 84.32 84.32 83.69 900 0 0.1
25/07/2022
84.32
 60 84.32 84.32 84.32 0 0 0
22/07/2022
84.32
 0 84.53 84.32 84.32 0 0 0
21/07/2022
84.53
 400 84.74 84.74 83.83 0 0 0
20/07/2022
84.74
 3,300 84.39 85.09 84.39 2,400 0 0.3
19/07/2022
84.39
 700 83.69 84.39 82.63 400 0 0.0
18/07/2022
83.69
 3,200 83.69 84.39 83.40 3,100 0 0.4
15/07/2022
83.69
 400 83.69 83.69 83.69 400 0 0.0
14/07/2022
83.69
 100 82.35 83.69 83.69 0 0 0
13/07/2022
82.35
 800 81.01 82.35 82.28 0 0 0
12/07/2022
81.01
 200 85.80 85.80 80.24 0 0 0
11/07/2022
85.80
 600 85.80 85.80 84.32 500 0 0.1
08/07/2022
85.80
 8,300 85.09 86.15 85.80 8,300 0 1.0
07/07/2022
85.09
 4,115 86.50 86.50 75.11 3,200 100 0.4
06/07/2022
86.50
 2,500 85.80 86.50 73.00 2,100 100 0.2
05/07/2022
85.80
 5,200 85.87 85.87 85.80 5,000 0 0.6
04/07/2022
85.87
 1,900 85.80 86.15 85.80 1,000 0 0.1
01/07/2022
85.80
 1,600 86.57 86.57 85.80 1,600 0 0.2
30/06/2022
86.57
 31 86.57 86.57 86.57 0 0 0
29/06/2022
86.57
 1,800 85.72 86.57 86.08 1,800 0 0.2

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