CTCP Dịch vụ Trực tuyến FPT (foc)

58.40
0.50
(0.86%)
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)
03/06/2022
90.96
 1,800 91.29 91.29 90.96 100 0 0.0
02/06/2022
91.35
 1,930 91.35 91.35 91.29 100 0 0.0
01/06/2022
91.29
 8,200 91.49 91.49 91.29 5,100 0 0.7
31/05/2022
90.63
 2,203 91.49 91.55 90.56 100 0 0.0
30/05/2022
91.16
 1,202 91.95 91.95 91.16 0 0 0
27/05/2022
91.29
 14,200 91.22 91.75 90.63 10,800 6,100 0.6
26/05/2022
90.03
 9,700 90.56 90.82 89.96 6,800 0 0.9
25/05/2022
88.31
 601 87.32 88.31 87.32 100 0 0.0
24/05/2022
86.59
 600 86.46 86.66 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 87.32 91.29 87.32 1,200 0 0.2
19/05/2022
85.80
 600 85.73 85.80 85.73 200 0 0.0
18/05/2022
85.60
 2,110 85.93 86.00 85.53 1,400 400 0.1
17/05/2022
85.53
 3,601 85.80 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 86.00 87.12 85.33 100 100 0.0
12/05/2022
87.12
 100 87.12 87.12 87.12 100 0 0.0
11/05/2022
87.05
 1,605 87.98 87.98 87.05 1,400 0 0.2
10/05/2022
86.00
 7,300 80.70 86.66 80.70 0 6,900 -0.9
09/05/2022
87.32
 1,330 88.05 88.18 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 90.96 91.02 90.96 100 0 0.0
04/05/2022
90.82
 7,200 92.54 92.54 90.82 3,600 6,700 -0.4
29/04/2022
89.96
 2,904 89.57 91.62 89.44 1,600 1,700 0.0
28/04/2022
89.50
 1,200 79.45 89.57 79.45 0 100 0.0
27/04/2022
91.95
 400 86.00 91.95 86.00 0 0 0
26/04/2022
89.30
 2,402 77.46 89.30 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 91.42 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 90.63 90.76 90.56 1,200 0 0.2
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 94.20 94.59 94.20 0 0 0
07/04/2022
92.61
 2,005 93.27 93.27 92.02 0 1,400 -0.2
06/04/2022
92.81
 3,405 92.81 93.27 92.81 2,300 0 0.3
05/04/2022
94.26
 10,200 94.59 95.12 92.61 5,600 100 0.8
04/04/2022
91.16
 1,605 94.07 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 94.59 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 92.61 93.27 92.61 500 0 0.1
28/03/2022
93.27
 1,800 92.68 93.27 92.02 500 0 0.1
25/03/2022
92.02
 2,825 92.61 92.68 91.95 1,200 0 0.2
24/03/2022
92.02
 910 95.26 95.26 91.95 200 0 0.0
23/03/2022
92.61
 3,700 89.96 93.27 89.96 1,900 0 0.3
22/03/2022
92.61
 900 92.81 92.81 92.61 0 0 0
21/03/2022
92.94
 4,501 93.60 93.60 92.68 1,600 0 0.2
18/03/2022
94.59
 5,500 95.92 95.92 92.61 4,300 100 0.6
17/03/2022
95.26
 2,320 95.59 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 89.30 92.61 89.30 800 1,000 0.0
14/03/2022
89.44
 1,700 89.30 89.90 89.30 400 100 0.0
11/03/2022
89.63
 230 89.37 89.63 89.37 0 0 0
10/03/2022
89.96
 6,810 88.97 89.96 88.97 3,800 0 0.5
09/03/2022
88.64
 1,500 86.19 88.64 86.19 500 0 0.1
08/03/2022
87.91
 2,200 87.72 89.30 87.72 1,300 1,100 0.0
07/03/2022
88.77
 0 88.77 88.77 88.77 0 0 0
04/03/2022
88.91
 2,200 87.32 88.97 87.32 200 800 -0.1
03/03/2022
88.31
 4,408 87.38 88.31 87.38 3,600 0 0.5
02/03/2022
87.32
 1,500 86.99 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 87.32 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 87.65 87.65 87.32 1,000 0 0.1
22/02/2022
86.99
 8,860 86.66 87.25 86.00 7,200 4,900 0.3
21/02/2022
86.00
 5,800 86.00 86.00 86.00 2,500 0 0.3
18/02/2022
86.66
 3,700 84.08 86.66 84.08 2,700 3,000 0.0
17/02/2022
87.52
 5,300 86.66 87.58 86.66 1,200 4,300 -0.4
16/02/2022
86.33
 13,405 87.05 87.65 86.00 10,100 8,100 0.3
15/02/2022
86.99
 6,115 86.66 87.25 86.66 3,500 5,000 -0.2
14/02/2022
86.00
 6,400 86.00 86.00 86.00 5,500 0 0.7
11/02/2022
85.66
 4,400 84.01 85.86 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 89.96 90.30 88.64 6,500 400 0.8
08/02/2022
91.95
 8,510 90.56 92.21 90.56 2,100 500 0.2
07/02/2022
89.30
 9,710 87.65 89.37 87.65 2,200 200 0.3
28/01/2022
89.24
 9,714 86.00 89.24 86.00 7,100 300 0.9
27/01/2022
85.66
 4,821 85.66 86.06 85.66 2,200 0 0.3
26/01/2022
84.67
 1,200 84.67 85.27 84.67 400 0 0.1
25/01/2022
83.35
 4,250 81.43 83.35 81.36 400 0 0.0
24/01/2022
81.43
 8,448 81.76 81.76 81.36 6,000 4,000 0.2
21/01/2022
82.62
 1,400 81.17 82.62 81.17 0 0 0
20/01/2022
81.36
 600 81.36 81.36 81.36 100 0 0.0
19/01/2022
81.03
 1,221 80.97 81.03 80.57 200 0 0.0
18/01/2022
80.97
 701 80.90 80.97 80.90 0 0 0
17/01/2022
80.84
 4,972 80.31 82.03 80.31 600 500 0.0
14/01/2022
80.37
 400 80.11 80.37 80.11 100 0 0.0
13/01/2022
80.17
 700 80.04 80.17 80.04 100 0 0.0
12/01/2022
80.11
 2,241 79.71 80.11 79.71 100 500 0.0
11/01/2022
79.38
 2,790 79.18 79.78 79.18 400 0 0.0
10/01/2022
79.31
 5,202 79.31 79.71 79.31 2,600 3,000 0.0
07/01/2022
79.58
 341 78.85 79.58 78.85 0 0 0
06/01/2022
78.72
 1,420 78.78 78.78 78.72 500 0 0.1
05/01/2022
79.45
 1,200 79.38 79.45 79.38 500 0 0.1
04/01/2022
78.32
 3,301 78.32 78.32 78.19 1,200 1,200 0.0

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