CTCP Dịch vụ Trực tuyến FPT (foc)

58.10
0.50
(0.87%)
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)
31/12/2021
78.12
 200 78.45 78.45 78.12 0 0 0
30/12/2021
79.38
 200 78.72 79.38 78.72 0 0 0
29/12/2021
78.72
 400 78.26 79.38 78.26 200 0 0.0
28/12/2021
78.72
 704 78.72 78.72 78.59 0 0 0
27/12/2021
78.72
 520 78.72 78.72 78.72 300 0 0.0
24/12/2021
79.05
 225 80.04 80.04 79.05 0 0 0
23/12/2021
78.72
 1,337 78.72 78.85 78.72 0 0 0
22/12/2021
79.38
 1,024 78.06 79.38 78.06 300 0 0.0
21/12/2021
79.38
 810 79.38 79.38 79.38 0 0 0
20/12/2021
78.45
 3,602 79.05 79.18 78.45 1,800 0 0.2
17/12/2021
78.65
 1,910 78.59 78.65 78.19 200 0 0.0
16/12/2021
78.72
 5,001 79.45 79.84 78.39 2,100 2,500 0.0
15/12/2021
80.44
 2,000 80.50 80.50 79.38 1,400 0 0.2
14/12/2021
80.64
 1,501 80.31 80.64 80.31 900 0 0.1
13/12/2021
79.05
 2,300 80.31 80.37 79.05 1,100 0 0.1
10/12/2021
79.38
 600 78.72 79.38 78.72 0 0 0
09/12/2021
78.12
 2,500 79.78 79.78 78.12 0 700 -0.1
08/12/2021
79.38
 800 80.37 80.37 79.38 200 0 0.0
07/12/2021
79.51
 7 79.51 79.51 79.51 0 0 0
06/12/2021
78.59
 5,914 80.04 80.70 78.59 0 100 0.0
03/12/2021
79.45
 3,121 79.38 80.04 79.38 0 0 0
02/12/2021
79.38
 4,010 79.12 79.38 79.12 600 0 0.1
01/12/2021
79.12
 1,600 78.39 79.12 78.39 0 0 0
30/11/2021
78.39
 4,200 78.26 78.39 78.26 0 1,500 -0.2
29/11/2021
78.12
 1,300 78.06 78.45 78.06 0 0 0
26/11/2021
78.45
 1,908 78.72 78.72 78.45 1,500 0 0.2
25/11/2021
78.72
 1,302 78.52 78.72 78.52 100 0 0.0
24/11/2021
78.45
 1,309 78.39 78.45 78.39 1,000 0 0.1
23/11/2021
78.59
 2,400 78.32 78.59 78.32 0 0 0
22/11/2021
78.26
 4,312 78.72 78.92 78.26 3,000 0 0.4
19/11/2021
78.72
 3,900 79.05 79.12 78.72 1,800 0 0.2
18/11/2021
79.25
 3,100 78.72 79.25 78.72 0 0 0
17/11/2021
78.39
 3,747 78.39 78.45 78.19 400 0 0.0
16/11/2021
78.26
 15,200 78.26 78.72 78.12 9,000 0 1.1
15/11/2021
78.59
 13,500 78.32 78.59 78.12 6,000 0 0.7
12/11/2021
78.26
 10,302 78.59 78.65 78.26 5,000 0 0.6
11/11/2021
78.45
 2,620 79.05 79.38 78.45 100 0 0.0
10/11/2021
79.05
 2,820 78.72 79.05 78.39 1,300 0 0.2
09/11/2021
79.38
 4,105 78.59 79.38 78.59 3,000 100 0.3
08/11/2021
78.19
 7,900 78.32 78.98 78.12 4,000 4,500 -0.1
05/11/2021
78.39
 4,000 78.32 78.39 78.19 400 0 0.0
04/11/2021
79.05
 3,517 78.39 79.05 78.19 3,100 0 0.4
03/11/2021
78.39
 3,813 79.38 79.38 78.39 0 100 0.0
02/11/2021
78.39
 6,100 78.39 78.39 78.32 5,000 200 0.6
01/11/2021
78.39
 6,301 78.45 78.72 78.39 2,100 800 0.2
29/10/2021
78.45
 2,901 78.52 78.52 78.45 600 0 0.1
28/10/2021
79.12
 303 78.45 79.12 78.45 0 0 0
27/10/2021
78.12
 3,800 79.25 79.38 78.06 1,000 1,500 -0.1
26/10/2021
78.39
 3,400 78.12 78.72 77.79 0 0 0
25/10/2021
79.05
 1,610 71.44 79.25 71.44 0 100 0.0
22/10/2021
79.78
 2,500 79.45 79.78 79.38 1,000 0 0.1
21/10/2021
79.31
 5,000 80.04 80.44 79.31 900 400 0.1
20/10/2021
80.04
 1,910 79.64 80.04 79.38 1,000 0 0.1
19/10/2021
79.58
 4,100 80.04 80.31 79.38 0 0 0
18/10/2021
79.38
 7,000 79.12 79.71 78.72 0 0 0
15/10/2021
78.45
 700 78.45 78.45 78.39 300 100 0.0
14/10/2021
78.39
 5,100 78.72 78.72 78.26 3,600 0 0.4
13/10/2021
78.39
 3,900 78.72 78.78 78.39 1,000 0 0.1
12/10/2021
78.39
 3,800 78.65 78.72 78.39 0 0 0
11/10/2021
78.78
 1,400 79.31 79.31 78.78 0 0 0
08/10/2021
77.86
 17,306 78.06 79.38 77.86 9,900 0 1.2
07/10/2021
78.06
 3,002 78.06 78.72 78.06 2,200 0 0.3
06/10/2021
78.19
 1,200 78.19 78.19 77.73 0 0 0
05/10/2021
78.72
 7,500 78.06 78.72 78.06 3,000 0 0.4
04/10/2021
77.59
 3,520 78.06 78.65 76.73 0 0 0
01/10/2021
78.65
 900 79.38 79.38 78.65 300 0 0.0
30/09/2021
78.72
 5,047 78.72 78.72 78.72 2,300 0 0.3
29/09/2021
78.72
 1,300 78.72 78.92 78.45 0 0 0
28/09/2021
78.45
 5,495 79.38 79.38 78.32 3,100 0 0.4
27/09/2021
79.05
 2,201 81.30 81.30 79.05 100 0 0.0
24/09/2021
80.04
 5,600 78.72 80.04 78.72 3,000 0 0.4
23/09/2021
79.38
 2,700 78.92 79.38 78.92 700 0 0.1
22/09/2021
79.31
 14,630 78.06 79.38 78.06 6,800 100 0.8
21/09/2021
79.84
 5,440 79.71 80.04 78.39 200 0 0.0
20/09/2021
80.70
 4,002 80.24 81.36 80.24 300 100 0.0
17/09/2021
80.90
 16,113 77.40 82.56 77.40 1,400 1,100 0.0
16/09/2021
77.79
 6,803 75.87 77.79 75.87 0 500 -0.1
15/09/2021
76.07
 3,401 75.61 76.07 75.41 0 0 0
14/09/2021
75.61
 4,000 74.22 75.61 74.22 300 0 0.0
13/09/2021
74.15
 5,700 74.09 74.42 74.09 1,000 500 0.1
10/09/2021
74.02
 1,410 74.09 74.09 74.02 0 0 0
09/09/2021
74.09
 2,205 73.69 74.29 73.69 200 0 0.0
08/09/2021
74.75
 2,040 73.76 75.08 73.63 400 0 0.0
07/09/2021
73.56
 6,200 73.69 74.29 73.56 2,000 0 0.2
06/09/2021
74.15
 10,610 74.49 74.49 72.83 0 0 0
01/09/2021
74.68
 3,845 74.15 74.68 74.15 0 0 0
31/08/2021
74.29
 5,710 73.63 74.42 73.63 900 0 0.1
30/08/2021
73.76
 17,600 72.57 73.76 72.37 200 200 0.0
27/08/2021
73.03
 4,600 72.17 73.03 72.17 1,100 100 0.1
26/08/2021
72.37
 1,201 72.37 72.43 72.37 100 0 0.0
25/08/2021
72.70
 6,300 72.70 72.77 71.84 0 0 0
24/08/2021
72.96
 2,700 73.43 73.43 72.43 0 0 0
23/08/2021
72.96
 7,404 72.96 73.10 72.96 0 0 0
20/08/2021
71.77
 15,010 72.10 73.82 71.77 200 100 0.0
19/08/2021
72.63
 4,600 72.10 72.63 71.84 0 0 0
18/08/2021
72.10
 12,600 72.10 72.43 71.97 0 300 0.0
17/08/2021
72.10
 7,400 72.10 72.10 71.91 0 0 0
16/08/2021
71.84
 12,200 72.10 72.43 71.64 1,000 400 0.1
13/08/2021
71.77
 1,900 71.77 71.77 71.77 0 0 0
12/08/2021
71.97
 5,800 72.43 72.43 71.97 100 0 0.0

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