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)
26/06/2020
90.07
 600 89.69 90.07 89.69 500 0 0.1
25/06/2020
89.69
 1,410 89.69 89.69 89.69 900 0 0.1
24/06/2020
89.69
 120 89.31 89.69 89.69 0 0 0
23/06/2020
89.31
 20 88.48 89.31 89.31 0 0 0
22/06/2020
88.48
 1,100 93.08 93.08 88.41 500 0 0.1
19/06/2020
93.08
 200 93.46 93.46 93.01 0 0 0
18/06/2020
93.46
 110 94.21 94.21 93.46 0 0 0
17/06/2020
94.21
 2,410 89.39 94.97 89.69 0 0 0
16/06/2020
89.39
 400 88.41 89.39 89.31 0 0 0
15/06/2020
88.41
 200 87.43 88.56 88.41 0 0 0
12/06/2020
87.43
 1,100 89.69 89.69 87.43 0 0 0
11/06/2020
89.69
 1,100 90.44 90.44 89.69 0 0 0
10/06/2020
90.44
 2,801 91.20 91.95 90.44 600 0 0.1
09/06/2020
91.20
 1,420 90.52 91.95 91.20 400 0 0.0
08/06/2020
90.52
 3,064 93.01 93.46 90.44 0 0 0
05/06/2020
93.01
 2,549 94.97 95.34 90.90 1,600 0 0.2
04/06/2020
94.97
 3,215 94.97 95.57 94.97 1,600 0 0.2
03/06/2020
94.97
 814 94.97 96.85 94.97 400 0 0.1
02/06/2020
94.97
 3,020 94.97 99.49 94.97 900 0 0.1
01/06/2020
94.97
 1,420 97.83 97.83 92.71 0 0 0
29/05/2020: Cổ tức tiền mặt tỉ lệ: 50%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
29/05/2020
97.83
 3,000 88.09 97.83 87.28 0 0 0
28/05/2020
88.09
 1,745 88.03 90.08 88.03 200 0 0.0
27/05/2020
88.03
 3,107 92.12 92.23 87.74 0 100 -0.0
26/05/2020
92.12
 2,000 90.37 93.22 90.37 0 0 0
25/05/2020
90.37
 7,500 82.20 90.37 82.50 0 400 -0.1
22/05/2020
82.20
 4,341 75.79 83.95 77.07 0 0 0
21/05/2020
75.79
 1,200 75.21 76.96 75.79 0 0 0
20/05/2020
75.21
 210 75.21 75.21 75.21 0 0 0
19/05/2020
75.21
 716 75.79 75.79 74.63 0 0 0
18/05/2020
75.79
 1,800 74.63 75.79 74.63 0 0 0
15/05/2020
74.63
 405 72.88 74.63 74.63 0 0 0
14/05/2020
72.88
 700 72.99 72.99 72.88 0 0 0
13/05/2020
72.99
 3 72.88 72.99 72.99 0 0 0
12/05/2020
72.88
 300 76.96 76.96 72.88 0 0 0
11/05/2020
76.96
 7 76.96 77.02 76.96 0 7 -0.0
08/05/2020
76.96
 1,122 77.54 77.54 76.96 0 0 0
07/05/2020
77.54
 0 77.54 77.54 77.54 0 0 0
06/05/2020
77.54
 107 72.88 77.54 77.54 7 0 0.0
05/05/2020
72.88
 101 75.79 75.79 72.88 0 0 0
04/05/2020
75.79
 1,020 75.79 75.79 75.79 0 0 0
29/04/2020
75.79
 700 75.79 75.79 75.21 0 0 0
28/04/2020
75.79
 1,500 73.46 75.79 74.63 0 0 0
27/04/2020
73.46
 2,910 74.63 75.79 73.46 0 0 0
24/04/2020
74.63
 1,872 73.46 74.63 73.46 0 0 0
23/04/2020
73.46
 1,710 72.29 73.46 71.13 0 0 0
22/04/2020
72.29
 2,008 69.38 72.29 71.13 0 0 0
21/04/2020
69.38
 0 68.33 69.38 68.33 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |