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)
25/10/2022
81.58
 510 81.08 81.58 81.08 300 0 0.0
24/10/2022
81.44
 3,301 81.01 81.79 81.01 2,200 0 0.3
21/10/2022
81.79
 5,504 81.79 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 81.58 81.58 81.58 0 0 0
17/10/2022
81.08
 601 80.94 81.08 80.94 0 0 0
14/10/2022
80.87
 100 80.87 80.87 80.87 0 100 0.0
13/10/2022
83.69
 500 83.69 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 81.93 81.93 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 84.32 84.32 84.32 0 0 0
04/10/2022
83.62
 500 83.62 83.62 83.62 200 0 0.0
03/10/2022
82.84
 5,140 82.77 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
 3,102 82.98 83.19 82.98 2,100 200 0.2
23/09/2022
84.11
 1,419 84.11 84.11 83.76 500 0 0.1
22/09/2022
84.39
 500 83.05 84.39 83.05 0 0 0
21/09/2022
84.04
 2,832 84.53 84.53 84.04 1,200 0 0.1
20/09/2022
85.09
 1,105 75.95 85.16 75.95 700 100 0.1
19/09/2022
85.65
 1,900 85.09 85.65 85.09 1,500 0 0.2
16/09/2022
86.36
 1 86.36 86.36 86.36 0 0 0
15/09/2022
86.36
 2,437 86.15 86.43 86.15 1,100 0 0.1
14/09/2022
84.39
 100 84.39 84.39 84.39 0 0 0
13/09/2022
85.94
 0 85.94 85.94 85.94 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 85.65 85.65 85.65 0 0 0
08/09/2022
85.09
 200 85.16 85.16 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 85.44 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 85.44 85.44 85.44 0 0 0
30/08/2022
86.85
 2,200 85.09 86.85 85.09 900 0 0.1
29/08/2022
84.39
 2,000 83.69 84.39 83.69 1,200 300 0.1
26/08/2022
84.39
 1,000 84.18 84.39 84.18 500 100 0.0
25/08/2022
84.39
 6,600 84.39 84.39 84.39 5,600 0 0.7
24/08/2022
84.46
 1,900 83.69 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 84.39 84.39 84.39 300 0 0.0
19/08/2022
84.74
 900 84.39 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 84.74 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 85.09 85.09 85.09 0 0 0
12/08/2022
84.04
 104 84.04 84.04 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 84.39 84.39 84.39 200 0 0.0
04/08/2022
84.18
 300 84.39 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 84.39 84.39 83.69 0 0 0
29/07/2022
85.44
 0 85.44 85.44 85.44 0 0 0
28/07/2022
85.09
 3,300 85.80 85.80 84.39 2,900 0 0.4
27/07/2022
83.90
 0 83.90 83.90 83.90 0 0 0
26/07/2022
83.69
 1,300 84.11 84.18 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 84.32 84.32 84.32 0 0 0
21/07/2022
84.53
 400 83.83 84.53 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 82.63 84.39 82.63 400 0 0.0
18/07/2022
83.69
 3,200 84.32 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 83.69 83.69 83.69 0 0 0
13/07/2022
82.35
 800 82.28 82.35 82.28 0 0 0
12/07/2022
81.01
 200 80.24 81.01 80.24 0 0 0
11/07/2022
85.80
 600 84.32 85.80 84.32 500 0 0.1
08/07/2022
85.80
 8,300 85.80 86.15 85.80 8,300 0 1.0
07/07/2022
85.09
 4,115 75.11 85.44 75.11 3,200 100 0.4
06/07/2022
86.50
 2,500 73.00 86.50 73.00 2,100 100 0.2
05/07/2022
85.80
 5,200 85.80 85.87 85.80 5,000 0 0.6
04/07/2022
85.87
 1,900 86.15 86.15 85.80 1,000 0 0.1
01/07/2022
85.80
 1,600 85.80 85.80 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 86.08 86.57 86.08 1,800 0 0.2
28/06/2022
85.72
 0 85.72 85.72 85.72 0 0 0
27/06/2022
85.87
 1,100 85.44 85.87 85.44 900 500 0.0
24/06/2022
83.69
 6,500 84.67 87.90 83.69 6,300 100 0.8
23/06/2022
85.09
 1,400 83.69 85.09 83.69 900 0 0.1
22/06/2022
83.76
 7,500 84.32 84.32 83.69 6,900 0 0.8
21/06/2022
83.69
 8,100 84.39 85.30 83.69 7,500 0 0.9
20/06/2022
84.39
 2,005 84.39 84.39 84.39 1,000 0 0.1
17/06/2022
84.74
 5,405 85.09 85.09 84.39 3,200 0 0.4
16/06/2022
85.44
 311 85.44 85.44 85.44 0 0 0
15/06/2022
85.44
 6,609 85.44 85.80 85.44 5,200 0 0.6
14/06/2022
85.65
 6,500 84.74 85.80 84.39 4,400 0 0.5
13/06/2022
86.57
 4,155 87.90 89.31 86.43 2,100 0 0.3
10/06/2022: Cổ tức tiền mặt tỉ lệ: 80%
10/06/2022
90.01
 11,400 90.51 90.51 88.61 8,000 0 1.0
09/06/2022
89.17
 32,900 91.62 91.62 89.17 15,700 0 2.2
08/06/2022
90.76
 37,545 91.49 92.15 90.76 15,800 0 2.2
07/06/2022
91.49
 6,866 91.49 92.61 90.63 0 0 0
06/06/2022
91.75
 29,724 91.29 92.94 90.96 10,600 0 1.5

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