CTCP Dịch vụ Trực tuyến FPT (foc)

89.90
-0.20
(-0.22%)
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
(2024-08-20) 		16.20 21.98% 1,414,700 -5,378 -0.5
73.10
90.40
89.90
2 tháng
(2024-07-22) 		15.90 21.49% 2,207,100 -260 -0.1
68.50
90.40
89.90
3 tháng
(2024-06-21) 		-15.10 -14.38% 4,818,600 -1,310 -0.2
68.50
105
89.90
6 tháng
(2024-03-25) 		13.10 17.06% 8,706,100 -571,815 -49.5
68.50
109.19
89.90
12 tháng
(2023-09-25) 		13.79 18.11% 9,114,300 -639,915 -54.2
63.43
109.19
89.90
24 tháng
(2022-09-30) 		-18.98 -17.43% 9,915,904 -433,215 -33.3
63.43
110.44
89.90
36 tháng
(2021-10-05) 		-13.21 -12.81% 10,772,655 -109,915 7.9
63.43
124.77
89.90
60 tháng
(2019-10-16) 		14.69 19.53% 13,260,653 145,127 36.0
59.29
126.62
89.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/04/2020
68.33
 305 68.27 69.90 68.33 0 0 0
17/04/2020
68.27
 2,600 70.14 71.07 68.27 0 2,600 -0.3
16/04/2020
70.14
 3,002 71.77 71.77 69.96 0 2,800 -0.3
15/04/2020
71.77
 3,315 69.38 72.88 69.96 0 2,100 -0.3
14/04/2020
69.38
 501 72.29 72.29 69.38 0 100 -0.0
13/04/2020
72.29
 500 66.06 72.88 67.69 0 0 0
10/04/2020
66.06
 0 66.06 66.06 66.06 0 0 0
09/04/2020
66.06
 0 66.46 66.06 66.06 0 0 0
08/04/2020
66.46
 400 69.96 69.96 65.30 100 0 0.0
07/04/2020
69.96
 700 69.38 69.96 69.32 0 0 0
06/04/2020
69.38
 405 64.13 69.38 68.80 0 0 0
03/04/2020
64.13
 0 64.13 64.13 64.13 0 0 0
01/04/2020
64.13
 100 60.75 64.13 64.13 0 0 0
31/03/2020
60.75
 1,200 60.92 62.38 60.75 0 0 0
30/03/2020
60.92
 300 61.22 61.22 60.75 0 0 0
27/03/2020
61.22
 801 62.03 62.03 59.70 0 0 0
26/03/2020
62.03
 500 59.29 62.03 59.82 0 0 0
25/03/2020
59.29
 705 61.22 64.13 58.13 0 0 0
24/03/2020
61.22
 600 61.04 61.27 58.83 0 0 0
23/03/2020
61.04
 600 64.13 64.13 61.04 0 0 0
20/03/2020
64.13
 340 61.39 64.13 61.51 0 200 -0.0
19/03/2020
61.39
 600 64.83 69.38 61.39 0 0 0
18/03/2020
64.83
 600 68.33 68.33 64.83 0 0 0
17/03/2020
68.33
 200 69.38 69.38 61.33 0 0 0
16/03/2020
69.38
 520 65.88 69.38 64.19 0 0 0
13/03/2020
65.88
 1,015 68.97 68.97 64.13 0 0 0
12/03/2020
68.97
 110 69.38 69.38 68.97 0 0 0
11/03/2020
69.38
 3,100 69.09 69.55 68.80 0 1,600 -0.2
10/03/2020
69.09
 2,100 69.90 69.96 69.09 0 0 0
09/03/2020
69.90
 900 69.90 69.96 69.09 0 400 -0.0
06/03/2020
69.90
 0 69.90 69.90 69.90 0 0 0
05/03/2020
69.90
 200 68.56 69.90 69.90 0 200 -0.0
04/03/2020
68.56
 200 69.38 69.38 68.39 0 0 0
03/03/2020
69.38
 0 69.38 69.38 69.38 0 0 0
02/03/2020
69.38
 2,000 69.96 69.96 69.38 0 1,500 -0.2
28/02/2020
69.96
 200 73.23 73.23 69.96 0 0 0
27/02/2020
73.23
 100 73.63 73.63 73.23 0 0 0
26/02/2020
73.63
 100 68.80 73.63 73.63 100 0 0.0
25/02/2020
68.80
 10,700 69.73 69.73 68.80 0 10,700 -1.3
24/02/2020
69.73
 0 69.79 69.73 69.73 0 0 0
21/02/2020
69.79
 5,300 75.33 75.33 69.50 0 5,000 -0.6
20/02/2020
75.33
 700 77.77 77.77 70.60 0 0 0
19/02/2020
77.77
 0 77.77 77.77 77.77 0 0 0
18/02/2020
77.77
 0 77.77 77.77 77.77 0 0 0
17/02/2020
77.77
 140 69.90 77.77 77.77 100 0 0.0
14/02/2020
69.90
 300 68.97 69.90 68.50 0 0 0
13/02/2020
68.97
 780 69.96 70.25 68.85 100 500 -0.0
12/02/2020
69.96
 842 69.96 69.96 69.96 0 800 -0.1
11/02/2020
69.96
 900 70.54 70.54 69.67 0 600 -0.1
10/02/2020
70.54
 7,720 71.13 71.13 70.54 100 6,300 -0.8
07/02/2020
71.13
 4,610 69.79 78.07 71.13 100 4,500 -0.5
06/02/2020
69.79
 0 70.02 69.79 69.79 0 0 0
05/02/2020
70.02
 1,120 72.59 72.59 68.27 100 0 0.0
04/02/2020
72.59
 100 80.63 80.63 72.59 100 0 0.0
03/02/2020
80.63
 0 84.54 80.63 80.63 0 0 0
31/01/2020
84.54
 300 81.04 84.54 78.71 300 0 0.0
30/01/2020
81.04
 600 84.42 84.42 72.29 200 0 0.0
22/01/2020
84.42
 700 73.46 84.48 72.35 400 0 0.1
21/01/2020
73.46
 0 73.46 73.46 73.46 0 0 0
20/01/2020
73.46
 6 73.46 73.46 73.46 0 0 0
17/01/2020
73.46
 0 72.88 73.46 73.46 0 0 0
16/01/2020
72.88
 200 70.37 73.98 72.88 100 100 0.0
15/01/2020
70.37
 0 70.37 70.37 70.37 0 0 0
14/01/2020
70.37
 5 70.37 70.37 70.37 0 0 0
13/01/2020
70.37
 41 70.54 70.54 70.37 0 0 0
10/01/2020
70.54
 200 70.14 70.54 70.14 100 100 0
09/01/2020
70.14
 0 68.74 70.14 70.14 0 0 0
08/01/2020
68.74
 1,300 74.33 74.33 68.50 100 0 0.0
07/01/2020
74.33
 0 74.33 74.33 74.33 0 0 0
06/01/2020
74.33
 100 72.18 74.33 74.33 100 0 0.0
03/01/2020
72.18
 10 71.71 72.18 72.18 0 0 0
02/01/2020
71.71
 1,000 73.46 73.46 71.71 0 0 0
31/12/2019
73.46
 1,500 73.98 74.92 73.46 500 0 0.1
30/12/2019
73.98
 0 73.98 73.98 73.98 0 0 0
27/12/2019
73.98
 303 74.04 74.04 73.98 0 0 0
26/12/2019
74.04
 200 73.98 74.04 74.04 0 0 0
25/12/2019
73.98
 100 71.19 73.98 73.98 0 0 0
24/12/2019
71.19
 500 73.28 73.28 71.19 100 0 0.0
23/12/2019
73.28
 0 73.28 73.28 73.28 0 0 0
20/12/2019
73.28
 0 73.98 73.28 73.28 0 0 0
19/12/2019
73.98
 300 74.22 74.22 72.88 100 0 0.0
18/12/2019
74.22
 0 74.22 74.22 74.22 0 0 0
17/12/2019
74.22
 100 71.83 74.22 74.22 100 0 0.0
16/12/2019
71.83
 400 73.87 73.87 70.95 0 0 0
13/12/2019
73.87
 500 74.04 74.57 71.48 300 0 0.0
12/12/2019
74.04
 400 71.36 74.04 71.30 100 0 0.0
11/12/2019
71.36
 500 71.42 71.42 71.36 500 0 0.1
10/12/2019
71.42
 2,454 71.36 74.86 71.36 1,300 0 0.2
09/12/2019
71.36
 300 71.42 71.42 71.36 0 0 0
06/12/2019
71.42
 400 71.13 71.42 71.19 0 0 0
05/12/2019
71.13
 800 70.95 71.19 71.01 0 0 0
04/12/2019
70.95
 200 70.72 70.95 70.89 0 0 0
03/12/2019
70.72
 100 70.66 70.72 70.72 0 0 0
02/12/2019
70.66
 100 73.46 73.46 70.66 0 0 0
29/11/2019
73.46
 600 70.66 73.46 70.02 400 0 0.0
28/11/2019
70.66
 1,400 70.60 70.66 70.60 1,100 0 0.1
27/11/2019
70.60
 500 70.60 70.60 70.60 0 0 0
26/11/2019
70.60
 200 74.86 74.86 70.54 0 0 0
25/11/2019
74.86
 200 71.89 74.86 65.06 100 100 0.0
22/11/2019
71.89
 0 71.77 71.89 71.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |