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)
27/01/2022
85.66
 4,821 84.67 86.06 85.66 2,200 0 0.3
26/01/2022
84.67
 1,200 83.35 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 82.62 82.62 81.36 6,000 4,000 0.2
21/01/2022
82.62
 1,400 81.36 82.62 81.17 0 0 0
20/01/2022
81.36
 600 81.03 81.36 81.36 100 0 0.0
19/01/2022
81.03
 1,200 80.97 81.03 80.57 200 0 0.0
18/01/2022
80.97
 700 80.84 80.97 80.90 0 0 0
17/01/2022
80.84
 4,972 80.37 82.03 80.31 600 500 0.0
14/01/2022
80.37
 400 80.17 80.37 80.11 100 0 0.0
13/01/2022
80.17
 700 80.11 80.17 80.04 100 0 0.0
12/01/2022
80.11
 2,241 79.38 80.11 79.71 100 500 0.0
11/01/2022
79.38
 2,790 79.31 79.78 79.18 400 0 0.0
10/01/2022
79.31
 5,202 79.58 79.71 79.31 2,600 3,000 0.0
07/01/2022
79.58
 341 78.72 79.58 78.85 0 0 0
06/01/2022
78.72
 1,420 79.45 79.45 78.72 500 0 0.1
05/01/2022
79.45
 1,200 78.32 79.45 79.38 500 0 0.1
04/01/2022
78.32
 3,301 78.12 78.32 78.19 1,200 1,200 0.0
31/12/2021
78.12
 200 79.38 79.38 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 78.72 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 79.05 79.05 78.72 300 0 0.0
24/12/2021
79.05
 225 78.72 80.04 79.05 0 0 0
23/12/2021
78.72
 1,337 79.38 79.38 78.72 0 0 0
22/12/2021
79.38
 1,024 79.38 79.38 78.06 300 0 0.0
21/12/2021
79.38
 810 78.45 79.38 79.38 0 0 0
20/12/2021
78.45
 3,602 78.65 79.18 78.45 1,800 0 0.2
17/12/2021
78.65
 1,900 78.72 78.72 78.19 200 0 0.0
16/12/2021
78.72
 5,000 80.44 80.44 78.39 2,100 2,500 0.0
15/12/2021
80.44
 2,000 80.64 80.64 79.38 1,400 0 0.2
14/12/2021
80.64
 1,501 79.05 80.64 80.31 900 0 0.1
13/12/2021
79.05
 2,300 79.38 80.37 79.05 1,100 0 0.1
10/12/2021
79.38
 600 78.12 79.38 78.72 0 0 0
09/12/2021
78.12
 2,500 79.38 79.78 78.12 0 700 -0.1
08/12/2021
79.38
 800 79.51 80.37 79.38 200 0 0.0
07/12/2021
79.51
 7 78.59 79.51 79.51 0 0 0
06/12/2021
78.59
 5,914 79.45 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 78.12 78.39 78.26 0 1,500 -0.2
29/11/2021
78.12
 1,300 78.45 78.45 78.06 0 0 0
26/11/2021
78.45
 1,900 78.72 78.72 78.45 1,500 0 0.2
25/11/2021
78.72
 1,302 78.45 78.72 78.52 100 0 0.0
24/11/2021
78.45
 1,309 78.59 78.59 78.39 1,000 0 0.1
23/11/2021
78.59
 2,400 78.26 78.59 78.32 0 0 0
22/11/2021
78.26
 4,300 78.72 78.92 78.26 3,000 0 0.4
19/11/2021
78.72
 3,900 79.25 79.25 78.72 1,800 0 0.2
18/11/2021
79.25
 3,100 78.39 79.25 78.72 0 0 0
17/11/2021
78.39
 3,747 78.26 78.45 78.19 400 0 0.0
16/11/2021
78.26
 15,200 78.59 78.72 78.12 9,000 0 1.1
15/11/2021
78.59
 13,500 78.26 78.59 78.12 6,000 0 0.7
12/11/2021
78.26
 10,300 78.45 78.65 78.26 5,000 0 0.6
11/11/2021
78.45
 2,600 79.05 79.38 78.45 100 0 0.0
10/11/2021
79.05
 2,800 79.38 79.38 78.39 1,300 0 0.2
09/11/2021
79.38
 4,105 78.19 79.38 78.59 3,000 100 0.3
08/11/2021
78.19
 7,900 78.39 78.98 78.12 4,000 4,500 -0.1
05/11/2021
78.39
 4,000 79.05 79.05 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 78.39 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 79.12 79.12 78.45 600 0 0.1
28/10/2021
79.12
 303 78.12 79.12 78.45 0 0 0
27/10/2021
78.12
 3,800 78.39 79.38 78.06 1,000 1,500 -0.1
26/10/2021
78.39
 3,400 79.05 79.05 77.79 0 0 0
25/10/2021
79.05
 1,600 79.78 79.78 71.44 0 100 0.0
22/10/2021
79.78
 2,500 79.31 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
 1,900 79.58 80.04 79.38 1,000 0 0.1
19/10/2021
79.58
 4,100 79.38 80.31 79.38 0 0 0
18/10/2021
79.38
 7,000 78.45 79.71 78.72 0 0 0
15/10/2021
78.45
 700 78.39 78.45 78.39 300 100 0.0
14/10/2021
78.39
 5,100 78.39 78.72 78.26 3,600 0 0.4
13/10/2021
78.39
 3,900 78.39 78.78 78.39 1,000 0 0.1
12/10/2021
78.39
 3,800 78.78 78.78 78.39 0 0 0
11/10/2021
78.78
 1,400 77.86 79.31 78.78 0 0 0
08/10/2021
77.86
 17,300 78.06 79.38 77.86 9,900 0 1.2
07/10/2021
78.06
 3,002 78.19 78.72 78.06 2,200 0 0.3
06/10/2021
78.19
 1,200 78.72 78.72 77.73 0 0 0
05/10/2021
78.72
 7,500 77.59 78.72 78.06 3,000 0 0.4
04/10/2021
77.59
 3,520 78.65 78.65 76.73 0 0 0
01/10/2021
78.65
 900 78.72 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 78.45 78.92 78.45 0 0 0
28/09/2021
78.45
 5,495 79.05 79.38 78.32 3,100 0 0.4
27/09/2021
79.05
 2,201 80.04 81.30 79.05 100 0 0.0
24/09/2021
80.04
 5,600 79.38 80.04 78.72 3,000 0 0.4
23/09/2021
79.38
 2,700 79.31 79.38 78.92 700 0 0.1
22/09/2021
79.31
 14,630 79.84 79.84 78.06 6,800 100 0.8
21/09/2021
79.84
 5,440 80.70 80.70 78.39 200 0 0.0
20/09/2021
80.70
 4,002 80.90 81.36 80.24 300 100 0.0
17/09/2021
80.90
 16,113 77.79 82.56 77.40 1,400 1,100 0.0
16/09/2021
77.79
 6,803 76.07 77.79 75.87 0 500 -0.1
15/09/2021
76.07
 3,300 75.61 76.07 75.41 0 0 0
14/09/2021
75.61
 4,000 74.15 75.61 74.22 300 0 0.0
13/09/2021
74.15
 5,700 74.02 74.42 74.09 1,000 500 0.1
10/09/2021
74.02
 1,400 74.09 74.09 74.02 0 0 0
09/09/2021
74.09
 2,200 74.75 74.75 73.69 200 0 0.0

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