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)
08/09/2021
74.75
 2,000 73.56 75.08 73.63 400 0 0.0
07/09/2021
73.56
 6,200 74.15 74.29 73.56 2,000 0 0.2
06/09/2021
74.15
 10,600 74.68 74.68 72.83 0 0 0
01/09/2021
74.68
 3,800 74.29 74.68 74.15 0 0 0
31/08/2021
74.29
 5,710 73.76 74.42 73.63 900 0 0.1
30/08/2021
73.76
 17,600 73.03 73.76 72.37 200 200 0.0
27/08/2021
73.03
 4,600 72.37 73.03 72.17 1,100 100 0.1
26/08/2021
72.37
 1,201 72.70 72.70 72.37 100 0 0.0
25/08/2021
72.70
 6,300 72.96 72.96 71.84 0 0 0
24/08/2021
72.96
 2,700 72.96 73.43 72.43 0 0 0
23/08/2021
72.96
 7,404 71.77 73.10 72.96 0 0 0
20/08/2021
71.77
 15,000 72.63 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 71.84 72.10 71.91 0 0 0
16/08/2021
71.84
 12,200 71.77 72.43 71.64 1,000 400 0.1
13/08/2021
71.77
 1,900 71.97 71.97 71.77 0 0 0
12/08/2021
71.97
 5,800 72.24 72.43 71.97 100 0 0.0
11/08/2021
72.24
 10,800 71.97 73.76 72.10 100 0 0.0
10/08/2021
71.97
 10,450 72.04 72.70 71.97 0 50 0.0
09/08/2021
72.04
 8,500 71.97 72.70 72.04 0 800 -0.1
06/08/2021
71.97
 12,400 72.10 72.24 71.91 100 0 0.0
05/08/2021
72.10
 1,800 72.10 72.77 72.10 0 0 0
04/08/2021
72.10
 5,100 73.03 73.10 72.10 200 300 0.0
03/08/2021
73.03
 16,100 73.56 73.63 72.77 0 3,100 -0.3
02/08/2021
73.56
 7,900 72.77 73.56 72.10 2,200 5,500 -0.4
30/07/2021
72.77
 5,400 73.69 73.69 72.50 1,500 1,200 0.0
29/07/2021
73.69
 14,800 73.49 78.06 72.77 0 100 0.0
28/07/2021
73.49
 4,100 74.55 74.75 73.49 400 400 0.0
27/07/2021
74.55
 6,300 74.09 75.41 74.42 660 100 0.1
26/07/2021
74.09
 24,895 70.45 74.75 70.45 640 100 0.1
23/07/2021
70.45
 1,900 71.11 71.31 70.45 0 0 0
22/07/2021
71.11
 2,900 70.45 71.11 70.78 0 0 0
21/07/2021
70.45
 4,600 69.72 70.78 70.12 0 0 0
20/07/2021
69.72
 5,700 68.80 69.79 68.80 0 0 0
19/07/2021
68.80
 9,600 70.78 70.78 68.47 100 6,000 -0.6
16/07/2021
70.78
 2,200 70.12 70.78 70.12 100 0 0.0
15/07/2021
70.12
 1,500 70.71 70.71 69.92 0 0 0
14/07/2021
70.71
 6,000 70.12 70.78 69.39 0 100 0.0
13/07/2021
70.12
 2,900 68.13 70.12 69.79 0 300 0.0
12/07/2021
68.13
 6,500 70.12 70.12 68.13 0 300 0.0
09/07/2021
70.12
 2,700 70.19 70.78 70.12 0 100 0.0
08/07/2021
70.19
 2,100 70.12 70.91 70.19 0 100 0.0
07/07/2021
70.12
 10,339 70.78 70.91 70.12 500 0 0.1
06/07/2021
70.78
 7,950 71.77 71.77 70.78 100 200 0.0
05/07/2021
71.77
 6,800 71.44 72.17 71.18 0 300 0.0
02/07/2021
71.44
 4,549 71.11 71.44 70.85 1,000 0 0.1
01/07/2021
71.11
 4,000 70.85 71.11 70.85 0 0 0
30/06/2021
70.85
 6,200 71.05 71.05 70.85 100 0 0.0
29/06/2021
71.05
 1,500 70.85 71.11 70.78 0 0 0
28/06/2021
70.85
 2,550 70.78 71.44 70.71 1,000 0 0.1
25/06/2021
70.78
 3,030 70.78 70.78 70.58 200 0 0.0
24/06/2021
70.78
 1,500 70.78 70.85 70.78 0 0 0
23/06/2021
70.78
 5,200 71.05 71.05 70.78 100 0 0.0
22/06/2021
71.05
 2,181 70.91 72.10 70.78 100 0 0.0
21/06/2021
70.91
 7,129 70.78 71.11 70.71 600 0 0
18/06/2021
70.78
 1,816 70.78 70.78 70.25 0 0 0
17/06/2021
70.78
 5,500 70.58 70.78 69.79 700 100 0.1
16/06/2021
70.58
 5,545 70.65 70.65 70.12 300 0 0.0
15/06/2021
70.65
 6,200 70.85 70.91 70.65 300 0 0.0
14/06/2021
70.85
 10,635 71.11 71.11 70.78 600 1,000 0.0
11/06/2021
71.11
 8,800 71.11 71.38 70.78 100 0 0.0
10/06/2021
71.11
 40,110 71.18 71.38 70.98 3,100 600 0.3
09/06/2021
71.18
 5,037 71.24 71.44 71.11 1,000 300 0.1
08/06/2021
71.24
 6,700 71.18 71.31 71.11 900 1,100 0.0
07/06/2021
71.18
 8,100 72.04 72.10 71.11 2,200 100 0.2
04/06/2021
72.04
 6,400 72.10 72.10 71.44 2,100 0 0.2
03/06/2021
72.10
 10,001 71.57 72.10 71.38 2,500 600 0.2
02/06/2021
71.57
 4,200 71.44 71.84 71.05 1,700 700 0.1
01/06/2021
71.44
 5,200 70.78 71.51 70.78 900 0 0.1
31/05/2021
70.78
 10,700 72.10 72.77 70.78 2,400 400 0.2
28/05/2021
72.10
 8,030 72.17 72.43 71.84 3,000 0 0.3
27/05/2021
72.17
 6,831 72.77 72.77 72.17 2,400 500 0.2
26/05/2021
72.77
 8,829 72.77 72.77 72.10 1,600 0 0.2
25/05/2021
72.77
 3,300 72.10 74.09 72.77 0 100 0.0
24/05/2021
72.10
 5,900 72.10 74.09 72.10 0 0 0
21/05/2021
72.10
 1,600 72.10 72.77 72.10 0 0 0
20/05/2021
72.10
 11,000 72.77 79.38 71.97 600 1,000 -0.1
19/05/2021
72.77
 10,019 73.10 73.43 71.51 1,900 0 0.2
18/05/2021
73.10
 3,100 73.10 73.43 73.10 1,700 0 0.2
17/05/2021
73.10
 7,260 73.43 74.75 73.10 3,000 200 0.3
14/05/2021
73.43
 6,000 73.96 73.96 73.43 2,400 0 0.3
13/05/2021
73.96
 5,350 75.41 75.41 73.43 2,650 0 0.3
12/05/2021
75.41
 5,100 72.83 76.73 73.36 2,800 0 0.3
11/05/2021
72.83
 10,663 73.16 73.43 72.77 4,800 0 0.5
10/05/2021
73.16
 6,000 73.82 73.82 73.10 2,000 0 0.2
07/05/2021
73.82
 10,330 73.23 74.88 73.10 4,700 0 0.5
06/05/2021
73.23
 6,304 74.22 74.22 73.16 1,500 0 0.2
05/05/2021
74.22
 7,759 72.83 74.22 73.16 1,900 0 0.2
04/05/2021
72.83
 11,504 73.03 73.16 72.10 8,800 0 1.0
29/04/2021
73.03
 9,067 73.43 73.89 72.77 1,667 0 0.2
28/04/2021
73.43
 7,046 72.77 77.07 72.77 100 0 0.0
27/04/2021
72.77
 6,114 73.76 73.96 72.10 500 100 0.0
26/04/2021
73.76
 12,703 72.37 74.75 72.10 400 100 0.0
23/04/2021
72.37
 13,134 70.52 72.43 70.12 300 100 0.0
22/04/2021
70.52
 51,632 75.54 75.87 70.52 7,900 0 0.9
20/04/2021
75.54
 30,900 77.07 77.07 75.54 2,600 830 0.2
19/04/2021
77.07
 12,000 76.73 77.73 76.73 1,600 0 0.2
16/04/2021
76.73
 45,000 78.06 79.38 76.07 2,600 0 0.3
15/04/2021
78.06
 89,242 86.99 86.99 77.92 5,700 700 0.6

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