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)
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
21/11/2019
71.77
 500 71.89 72.12 71.77 300 0 0.0
20/11/2019
71.89
 500 72.18 72.18 71.89 400 0 0.0
19/11/2019
72.18
 200 72.12 72.18 72.18 0 0 0
18/11/2019
72.12
 1,000 72.18 72.18 72.06 0 0 0
15/11/2019
72.18
 200 72.00 72.18 72.12 0 0 0
14/11/2019
72.00
 100 73.34 73.34 72.00 0 0 0
13/11/2019
73.34
 100 73.87 73.87 73.34 0 0 0
12/11/2019
73.87
 100 73.93 73.93 73.87 0 0 0
11/11/2019
73.93
 100 72.00 73.93 73.93 100 0 0.0
08/11/2019
72.00
 100 74.04 74.04 72.00 0 0 0
07/11/2019
74.04
 100 73.23 74.04 74.04 100 0 0.0
06/11/2019
73.23
 0 71.71 73.23 73.23 0 0 0
05/11/2019
71.71
 2,600 73.75 73.75 71.71 1,900 0 0.2
04/11/2019
73.75
 1,200 74.45 74.45 71.42 0 0 0
01/11/2019
74.45
 0 75.21 74.45 74.45 0 0 0
31/10/2019
75.21
 200 70.66 75.21 73.69 200 0 0.0
30/10/2019
70.66
 900 70.84 71.13 70.66 500 0 0.1
29/10/2019
70.84
 100 71.71 71.71 70.84 0 0 0
28/10/2019
71.71
 0 71.71 71.71 71.71 0 0 0
25/10/2019
71.71
 10 71.71 71.71 71.71 0 0 0
24/10/2019
71.71
 1,000 71.71 71.77 71.71 900 0 0.1
23/10/2019
71.71
 900 75.21 75.21 71.71 0 0 0
22/10/2019
75.21
 500 85.12 85.12 70.95 0 100 -0.0
21/10/2019
85.12
 205 85.12 85.12 72.41 100 100 0.0
18/10/2019
85.12
 100 75.21 85.12 85.12 100 0 0.0
17/10/2019
75.21
 0 75.21 75.21 75.21 0 0 0
16/10/2019
75.21
 100 74.63 75.21 75.21 0 0 0
15/10/2019
74.63
 700 74.63 74.63 74.63 700 0 0.1
14/10/2019
74.63
 1,300 72.70 74.63 71.19 100 0 0.0
11/10/2019
72.70
 0 70.37 72.70 72.70 0 0 0
10/10/2019
70.37
 500 74.63 80.34 70.37 200 100 0.0
09/10/2019
74.63
 200 74.04 74.63 66.06 0 100 -0.0
08/10/2019
74.04
 0 74.04 74.04 74.04 0 0 0
07/10/2019
74.04
 0 74.04 74.04 74.04 0 0 0
04/10/2019
74.04
 0 74.04 74.04 74.04 0 0 0
03/10/2019
74.04
 0 74.04 74.04 74.04 0 0 0
02/10/2019
74.04
 900 74.04 74.04 74.04 900 0 0.1
01/10/2019
74.04
 2,220 74.04 74.63 74.04 1,000 0 0.1
30/09/2019
74.04
 1,200 74.63 84.89 74.04 0 0 0
27/09/2019
74.63
 0 74.63 74.63 74.63 0 0 0
26/09/2019
74.63
 100 74.63 74.63 74.63 0 0 0
25/09/2019
74.63
 311 74.04 74.63 74.63 0 0 0
24/09/2019
74.04
 500 74.04 74.04 74.04 0 0 0
23/09/2019
74.04
 400 74.04 74.04 74.04 400 0 0.1
20/09/2019
74.04
 900 74.04 74.04 74.04 400 0 0.1
19/09/2019
74.04
 1,100 74.04 74.04 74.04 900 0 0.1
18/09/2019
74.04
 1,500 74.04 74.63 74.04 0 0 0
17/09/2019
74.04
 200 74.04 74.04 74.04 0 0 0
16/09/2019
74.04
 544 72.88 74.04 72.06 100 0 0.0
13/09/2019
72.88
 0 72.88 72.88 72.88 0 0 0
12/09/2019
72.88
 500 72.88 72.88 72.88 0 0 0
11/09/2019
72.88
 120 74.04 74.04 72.88 0 0 0
10/09/2019
74.04
 500 73.46 76.61 74.04 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |