CTCP Dịch vụ Trực tuyến FPT (foc)

89.90
-0.20
(-0.22%)
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
(2024-08-20) 		16.20 21.98% 1,414,700 -5,378 -0.5
73.10
90.40
89.90
2 tháng
(2024-07-22) 		15.90 21.49% 2,207,100 -260 -0.1
68.50
90.40
89.90
3 tháng
(2024-06-21) 		-15.10 -14.38% 4,818,600 -1,310 -0.2
68.50
105
89.90
6 tháng
(2024-03-25) 		13.10 17.06% 8,706,100 -571,815 -49.5
68.50
109.19
89.90
12 tháng
(2023-09-25) 		13.79 18.11% 9,114,300 -639,915 -54.2
63.43
109.19
89.90
24 tháng
(2022-09-30) 		-18.98 -17.43% 9,915,904 -433,215 -33.3
63.43
110.44
89.90
36 tháng
(2021-10-05) 		-13.21 -12.81% 10,772,655 -109,915 7.9
63.43
124.77
89.90
60 tháng
(2019-10-16) 		14.69 19.53% 13,260,653 145,127 36.0
59.29
126.62
89.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/07/2019
69.25
 500 75.75 75.75 64.38 400 100 0.0
02/07/2019
75.75
 135 69.31 75.75 75.75 0 0 0
01/07/2019
69.31
 1,210 70.39 78.34 69.31 1,000 0 0.1
28/06/2019
70.39
 0 70.39 70.39 70.39 0 0 0
27/06/2019
70.39
 0 70.39 70.39 70.39 0 0 0
26/06/2019
70.39
 910 70.39 70.39 70.39 900 0 0.1
25/06/2019
70.39
 1,650 82.78 82.78 70.39 200 100 0.0
24/06/2019
82.78
 100 72.07 82.78 82.78 0 0 0
21/06/2019
72.07
 30 69.42 72.07 72.07 0 0 0
20/06/2019
69.42
 500 70.33 79.97 69.42 400 0 0.1
19/06/2019
70.33
 500 69.31 70.33 69.42 0 0 0
18/06/2019
69.31
 415 69.25 77.91 69.31 200 0 0.0
17/06/2019
69.25
 1,000 70.33 70.33 69.25 1,000 0 0.1
14/06/2019
70.33
 0 70.33 70.33 70.33 0 0 0
13/06/2019
70.33
 505 70.33 70.33 70.33 500 0 0.1
12/06/2019
70.33
 1,500 70.33 75.69 70.33 600 0 0.1
11/06/2019
70.33
 700 70.33 75.15 70.33 0 0 0
10/06/2019
70.33
 1,108 70.44 70.44 70.33 900 0 0.1
07/06/2019
70.44
 0 69.25 70.44 70.44 0 0 0
06/06/2019
69.25
 2,600 69.25 78.45 69.25 1,500 0 0.2
05/06/2019
69.25
 430 77.64 77.64 66.01 300 100 0.0
04/06/2019
77.64
 104 69.25 77.64 77.64 0 0 0
03/06/2019
69.25
 3,600 69.25 70.61 69.25 3,000 0 0.4
31/05/2019
69.25
 3,100 70.28 77.91 69.25 2,900 0 0.4
30/05/2019
70.28
 2,614 69.69 70.33 69.52 2,400 0 0.3
29/05/2019
69.69
 0 69.74 69.69 69.69 0 0 0
28/05/2019
69.74
 7,000 69.09 69.74 69.09 7,000 0 0.9
27/05/2019
69.09
 1,610 69.09 78.45 69.09 0 0 0
24/05/2019
69.09
 300 68.71 69.09 69.09 0 0 0
23/05/2019
68.71
 2,500 67.74 68.71 67.68 200 0 0.0
22/05/2019
67.74
 808 67.95 68.44 67.74 0 0 0
21/05/2019
67.95
 230 69.25 69.25 67.95 0 0 0
20/05/2019
69.25
 2,915 67.63 69.25 67.63 0 0 0
17/05/2019
67.63
 2,400 68.77 68.77 66.87 1,000 0 0.1
16/05/2019
68.77
 0 67.74 68.77 68.77 0 0 0
15/05/2019
67.74
 3,872 67.68 69.79 67.68 0 0 0
14/05/2019
67.68
 2,500 67.95 70.82 67.68 0 0 0
13/05/2019
67.95
 1,602 71.36 71.36 67.95 400 0 0.1
10/05/2019
71.36
 2,830 73.04 73.04 67.68 0 0 0
09/05/2019: Cổ tức tiền mặt tỉ lệ: 80%
09/05/2019
73.04
 1,003 70.88 73.04 73.04 0 0 0
08/05/2019
70.88
 2,167 69.04 71.49 70.62 0 0 0
07/05/2019
69.04
 1,943 71.54 71.54 69.04 0 0 0
06/05/2019
71.54
 3,200 70.93 72.35 71.33 0 0 0
03/05/2019
70.93
 7,200 69.86 70.98 69.86 100 0 0.0
02/05/2019
69.86
 7,011 67.31 71.28 68.33 100 100 0
26/04/2019
67.31
 3,700 68.63 68.84 66.29 100 600 -0.1
25/04/2019
68.63
 4,500 63.74 68.63 63.74 200 0 0.0
24/04/2019
63.74
 9,500 65.27 65.27 63.74 6,300 0 0.8
23/04/2019
65.27
 2,100 64.25 65.27 64.71 1,900 0 0.2
22/04/2019
64.25
 2,900 71.28 71.28 60.63 1,000 100 0.1
19/04/2019
71.28
 100 64.25 71.28 71.28 0 0 0
18/04/2019
64.25
 100 64.25 64.25 64.25 0 0 0
17/04/2019
64.25
 3,190 62.11 65.22 64.25 0 0 0
16/04/2019
62.11
 260 62.72 65.22 62.11 100 0 0.0
12/04/2019
62.72
 1,300 63.64 63.64 62.67 0 0 0
11/04/2019
63.64
 500 62.21 63.64 61.75 200 0 0.0
10/04/2019
62.21
 4,400 61.75 62.21 61.75 1,100 0 0.1
09/04/2019
61.75
 4,470 67.20 67.26 61.70 0 1,770 -0.2
08/04/2019
67.20
 1,710 65.62 67.20 63.33 0 1,200 -0.2
05/04/2019
65.62
 1,300 69.24 69.24 65.62 100 1,200 -0.1
04/04/2019
69.24
 400 67.10 69.24 69.24 0 0 0
03/04/2019
67.10
 2,400 68.48 68.48 65.57 0 1,200 -0.2
02/04/2019
68.48
 3,610 68.28 68.73 65.83 0 2,000 -0.3
01/04/2019
68.28
 500 76.33 76.33 64.91 0 100 -0.0
29/03/2019
76.33
 0 76.33 76.33 76.33 0 0 0
28/03/2019
76.33
 400 65.78 76.33 76.33 0 0 0
27/03/2019
65.78
 900 66.44 69.30 65.78 100 0 0.0
26/03/2019
66.44
 100 71.28 71.28 66.44 0 0 0
25/03/2019
71.28
 500 68.84 71.28 66.44 0 0 0
22/03/2019
68.84
 0 66.80 68.84 68.84 0 0 0
21/03/2019
66.80
 301 66.54 72.92 66.80 0 0 0
20/03/2019
66.54
 426 67.26 67.26 66.54 0 0 0
19/03/2019
67.26
 500 66.80 67.26 66.54 0 0 0
18/03/2019
66.80
 200 66.80 66.80 66.80 0 0 0
15/03/2019
66.80
 500 66.54 70.67 66.80 0 0 0
14/03/2019
66.54
 1,500 67.61 67.92 66.54 400 0 0.1
13/03/2019
67.61
 500 67.26 68.28 67.61 0 0 0
12/03/2019
67.26
 700 66.39 68.28 66.80 0 0 0
11/03/2019
66.39
 500 67.51 67.51 66.29 100 0 0.0
08/03/2019
67.51
 500 67.82 67.82 67.31 300 0 0.0
07/03/2019
67.82
 1,390 70.37 70.37 67.31 200 0 0.0
06/03/2019
70.37
 1,574 70.62 70.62 67.05 1,000 0 0.1
05/03/2019
70.62
 610 71.23 71.23 66.95 200 0 0.0
04/03/2019
71.23
 300 66.59 71.23 71.23 0 0 0
01/03/2019
66.59
 410 66.49 71.39 66.59 100 300 -0.0
28/02/2019
66.49
 750 68.33 68.33 66.29 100 0 0.0
27/02/2019
68.33
 4,713 68.89 69.35 68.33 200 0 0.0
26/02/2019
68.89
 101 70.88 70.88 68.89 0 0 0
25/02/2019
70.88
 1,300 70.88 70.88 70.72 1,300 0 0.2
22/02/2019
70.88
 4,000 70.88 71.39 70.88 0 0 0
21/02/2019
70.88
 1,300 69.86 73.43 70.88 900 0 0.1
20/02/2019
69.86
 1,300 69.60 70.88 69.86 400 0 0.1
19/02/2019
69.60
 1,108 68.84 71.39 69.60 900 0 0.1
18/02/2019
68.84
 462 69.86 69.86 68.84 0 0 0
15/02/2019
69.86
 800 71.39 71.39 69.86 0 0 0
14/02/2019
71.39
 1,100 69.86 71.39 69.86 0 0 0
13/02/2019
69.86
 200 70.37 70.37 69.86 0 0 0
12/02/2019
70.37
 700 78.01 78.01 70.37 100 0 0.0
11/02/2019
78.01
 3,275 78.88 78.88 69.86 2,570 0 0.4
01/02/2019
78.88
 110 78.88 78.88 78.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |