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)
28/06/2022
85.72
 0 85.87 85.72 85.72 0 0 0
27/06/2022
85.87
 1,100 83.69 85.87 85.44 900 500 0.0
24/06/2022
83.69
 6,500 85.09 87.90 83.69 6,300 100 0.8
23/06/2022
85.09
 1,400 83.76 85.09 83.69 900 0 0.1
22/06/2022
83.76
 7,500 83.69 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 84.74 84.74 84.39 1,000 0 0.1
17/06/2022
84.74
 5,405 85.44 85.44 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 85.65 85.80 85.44 5,200 0 0.6
14/06/2022
85.65
 6,500 86.57 86.57 84.39 4,400 0 0.5
13/06/2022
86.57
 4,155 90.01 90.01 86.43 2,100 0 0.3
10/06/2022: Cổ tức tiền mặt tỉ lệ: 80%
10/06/2022
90.01
 11,400 89.17 90.51 88.61 8,000 0 1.0
09/06/2022
89.17
 32,900 90.76 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 91.75 92.61 90.63 0 0 0
06/06/2022
91.75
 29,724 90.96 92.94 90.96 10,600 0 1.5
03/06/2022
90.96
 1,800 91.35 91.35 90.96 100 0 0.0
02/06/2022
91.35
 1,930 91.29 91.35 91.29 100 0 0.0
01/06/2022
91.29
 8,200 90.63 91.49 91.29 5,100 0 0.7
31/05/2022
90.63
 2,203 91.16 91.55 90.56 100 0 0.0
30/05/2022
91.16
 1,202 91.29 91.95 91.16 0 0 0
27/05/2022
91.29
 14,200 90.03 91.75 90.63 10,800 6,100 0.6
26/05/2022
90.03
 9,700 88.31 90.82 89.96 6,800 0 0.9
25/05/2022
88.31
 601 86.59 88.31 87.32 100 0 0.0
24/05/2022
86.59
 600 90.10 90.10 86.33 0 0 0
23/05/2022
90.10
 3,715 91.29 91.29 89.96 2,000 0 0.3
20/05/2022
91.29
 6,605 85.80 91.29 87.32 1,200 0 0.2
19/05/2022
85.80
 600 85.60 85.80 85.73 200 0 0.0
18/05/2022
85.60
 2,110 85.53 86.00 85.53 1,400 400 0.1
17/05/2022
85.53
 3,601 85.53 86.00 85.53 2,700 0 0.3
16/05/2022
85.53
 3,300 86.00 86.00 85.53 2,000 0 0.3
13/05/2022
86.00
 865 87.12 87.12 85.33 100 100 0.0
12/05/2022
87.12
 100 87.05 87.12 87.12 100 0 0.0
11/05/2022
87.05
 1,605 86.00 87.98 87.05 1,400 0 0.2
10/05/2022
86.00
 7,300 87.32 87.32 80.70 0 6,900 -0.9
09/05/2022
87.32
 1,330 91.02 91.02 87.32 0 200 0.0
06/05/2022
91.02
 1,000 91.02 91.02 91.02 0 0 0
05/05/2022
91.02
 206 90.82 91.02 90.96 100 0 0.0
04/05/2022
90.82
 7,200 89.96 92.54 90.82 3,600 6,700 -0.4
29/04/2022
89.96
 2,904 89.50 91.62 89.44 1,600 1,700 0.0
28/04/2022
89.50
 1,200 91.95 91.95 79.45 0 100 0.0
27/04/2022
91.95
 400 89.30 91.95 86.00 0 0 0
26/04/2022
89.30
 2,402 90.30 90.30 77.46 0 100 0.0
25/04/2022
90.30
 402 90.30 90.30 90.30 200 0 0.0
22/04/2022
90.30
 700 91.29 91.42 90.30 0 0 0
21/04/2022
91.29
 1,800 91.95 91.95 91.29 0 200 0.0
20/04/2022
91.95
 1,700 91.95 92.02 91.95 1,200 0 0.2
19/04/2022
91.95
 1,900 90.76 93.21 90.76 0 0 0
18/04/2022
90.76
 2,100 91.62 91.62 90.56 1,200 0 0.2
15/04/2022
91.62
 1,100 91.62 91.95 91.62 0 0 0
14/04/2022
91.62
 2,500 91.29 91.62 91.29 1,300 500 0.1
13/04/2022
91.29
 1,929 92.61 92.61 90.36 100 1,100 -0.1
12/04/2022
92.61
 1,700 94.59 94.59 91.95 100 0 0.0
08/04/2022
94.59
 1,500 92.61 94.59 94.20 0 0 0
07/04/2022
92.61
 2,005 92.81 93.27 92.02 0 1,400 -0.2
06/04/2022
92.81
 3,405 94.26 94.26 92.81 2,300 0 0.3
05/04/2022
94.26
 10,200 91.16 95.12 92.61 5,600 100 0.8
04/04/2022
91.16
 1,605 93.93 94.07 82.03 600 200 0.1
01/04/2022
93.93
 3,600 93.87 93.93 93.87 2,900 0 0.4
31/03/2022
93.87
 800 93.93 94.59 93.80 0 0 0
30/03/2022
93.93
 3,305 93.27 93.93 93.27 1,900 0 0.3
29/03/2022
93.27
 1,400 93.27 93.27 92.61 500 0 0.1
28/03/2022
93.27
 1,800 92.02 93.27 92.02 500 0 0.1
25/03/2022
92.02
 2,825 92.02 92.68 91.95 1,200 0 0.2
24/03/2022
92.02
 910 92.61 95.26 91.95 200 0 0.0
23/03/2022
92.61
 3,700 92.61 93.27 89.96 1,900 0 0.3
22/03/2022
92.61
 900 92.94 92.94 92.61 0 0 0
21/03/2022
92.94
 4,501 94.59 94.59 92.68 1,600 0 0.2
18/03/2022
94.59
 5,500 95.26 95.92 92.61 4,300 100 0.6
17/03/2022
95.26
 2,320 95.19 95.92 92.61 700 0 0.1
16/03/2022
95.19
 12,674 92.61 95.92 91.62 3,700 0 0.5
15/03/2022
92.61
 6,723 89.44 92.61 89.30 800 1,000 0.0
14/03/2022
89.44
 1,700 89.63 89.90 89.30 400 100 0.0
11/03/2022
89.63
 230 89.96 89.96 89.37 0 0 0
10/03/2022
89.96
 6,810 88.64 89.96 88.97 3,800 0 0.5
09/03/2022
88.64
 1,500 87.91 88.64 86.19 500 0 0.1
08/03/2022
87.91
 2,200 88.77 89.30 87.72 1,300 1,100 0.0
07/03/2022
88.77
 0 88.91 88.77 88.77 0 0 0
04/03/2022
88.91
 2,200 88.31 88.97 87.32 200 800 -0.1
03/03/2022
88.31
 4,408 87.32 88.31 87.38 3,600 0 0.5
02/03/2022
87.32
 1,500 86.72 87.98 86.99 1,100 0 0.1
01/03/2022
86.72
 2,300 87.32 87.32 86.72 1,700 0 0.2
28/02/2022
87.32
 1,808 86.06 87.32 87.32 1,200 0 0.2
25/02/2022
86.06
 6,213 86.00 86.19 86.00 5,500 800 0.6
24/02/2022
86.00
 6,800 87.32 87.32 86.00 4,300 0 0.6
23/02/2022
87.32
 1,300 86.99 87.65 87.32 1,000 0 0.1
22/02/2022
86.99
 8,860 86.00 87.25 86.00 7,200 4,900 0.3
21/02/2022
86.00
 5,800 86.66 86.66 86.00 2,500 0 0.3
18/02/2022
86.66
 3,700 87.52 87.52 84.08 2,700 3,000 0.0
17/02/2022
87.52
 5,300 86.33 87.58 86.66 1,200 4,300 -0.4
16/02/2022
86.33
 13,405 86.99 87.65 86.00 10,100 8,100 0.3
15/02/2022
86.99
 6,115 86.00 87.25 86.66 3,500 5,000 -0.2
14/02/2022
86.00
 6,400 85.66 86.00 86.00 5,500 0 0.7
11/02/2022
85.66
 4,400 86.92 86.92 84.01 2,500 0 0.3
10/02/2022
86.92
 11,900 89.30 89.96 86.66 4,700 800 0.5
09/02/2022
89.30
 11,715 91.95 91.95 88.64 6,500 400 0.8
08/02/2022
91.95
 8,510 89.30 92.21 90.56 2,100 500 0.2
07/02/2022
89.30
 9,710 89.24 89.37 87.65 2,200 200 0.3
28/01/2022
89.24
 9,714 85.66 89.24 86.00 7,100 300 0.9

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