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)
09/09/2019
73.46
 425 73.87 74.63 73.46 0 0 0
06/09/2019
73.87
 200 75.21 75.21 73.81 100 0 0.0
05/09/2019
75.21
 700 75.79 75.79 65.59 0 100 -0.0
04/09/2019
75.79
 0 75.79 75.79 75.79 0 0 0
03/09/2019
75.79
 200 75.79 75.79 75.79 100 0 0.0
30/08/2019
75.79
 1,700 74.63 78.71 72.88 1,000 0 0.1
29/08/2019
74.63
 100 72.88 74.63 74.63 100 0 0.0
28/08/2019
72.88
 604 78.71 78.71 72.88 0 0 0
27/08/2019
78.71
 235 71.48 85.12 78.71 0 0 0
26/08/2019
71.48
 500 72.88 83.72 71.48 0 0 0
23/08/2019
72.88
 0 72.88 72.88 72.88 0 0 0
22/08/2019
72.88
 100 74.92 74.92 72.88 0 0 0
21/08/2019
74.92
 1,400 75.21 75.21 71.13 0 0 0
20/08/2019
75.21
 0 75.21 75.21 75.21 0 0 0
19/08/2019
75.21
 0 75.21 75.21 75.21 0 0 0
16/08/2019
75.21
 800 72.29 75.21 75.21 0 0 0
15/08/2019
72.29
 3,739 72.82 75.79 72.29 100 0 0.0
14/08/2019: Cổ tức tiền mặt tỉ lệ: 100%
14/08/2019
72.82
 1,310 75.15 78.42 72.82 0 0 0
13/08/2019
75.15
 1,000 74.12 76.18 73.85 0 0 0
12/08/2019
74.12
 5,700 75.20 75.20 74.12 0 0 0
09/08/2019
75.20
 2,610 75.75 75.75 75.20 0 0 0
08/08/2019
75.75
 1,906 75.20 75.75 74.66 0 0 0
07/08/2019
75.20
 1,035 77.69 77.69 75.20 0 0 0
06/08/2019
77.69
 100 74.66 77.69 77.69 0 0 0
05/08/2019
74.66
 400 71.96 74.66 74.66 0 0 0
02/08/2019
71.96
 200 73.58 73.58 71.96 0 0 0
01/08/2019
73.58
 8,650 69.31 76.83 73.04 0 400 -0.1
31/07/2019
69.31
 600 69.25 70.33 69.31 400 0 0.1
30/07/2019
69.25
 0 69.25 69.25 69.25 0 0 0
29/07/2019
69.25
 400 69.25 69.25 69.25 400 0 0.1
26/07/2019
69.25
 300 70.33 70.33 69.25 300 0 0.0
25/07/2019
70.33
 100 69.25 70.33 70.33 100 0 0.0
24/07/2019
69.25
 200 74.34 74.34 63.19 100 100 0.0
23/07/2019
74.34
 0 69.25 74.34 74.34 0 0 0
22/07/2019
69.25
 214 69.25 79.42 69.25 100 0 0.0
19/07/2019
69.25
 30 69.25 69.25 69.25 0 0 0
18/07/2019
69.25
 400 69.25 69.25 69.25 400 0 0.1
17/07/2019
69.25
 410 69.25 69.25 69.25 400 0 0.1
16/07/2019
69.25
 700 70.33 70.33 69.25 700 0 0.1
15/07/2019
70.33
 1,900 70.33 70.33 68.87 1,000 0 0.1
12/07/2019
70.33
 700 70.33 70.44 59.78 0 100 -0.0
11/07/2019
70.33
 320 70.33 70.33 70.33 300 0 0.0
10/07/2019
70.33
 940 70.33 70.39 70.33 200 0 0.0
09/07/2019
70.33
 1,128 70.33 70.33 70.33 900 0 0.1
08/07/2019
70.33
 1,100 69.36 70.33 69.36 100 0 0.0
05/07/2019
69.36
 0 69.25 69.36 69.36 0 0 0
04/07/2019
69.25
 6,828 69.25 75.75 69.25 6,700 0 0.9
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

Chính sách bảo mật | Điều khoản sử dụng |