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)
11/08/2021
72.24
 10,800 72.77 73.76 72.10 100 0 0.0
10/08/2021
71.97
 10,450 72.70 72.70 71.97 0 50 0.0
09/08/2021
72.04
 8,500 72.10 72.70 72.04 0 800 -0.1
06/08/2021
71.97
 12,400 72.17 72.24 71.91 100 0 0.0
05/08/2021
72.10
 1,800 72.77 72.77 72.10 0 0 0
04/08/2021
72.10
 5,165 73.03 73.10 72.10 200 300 0.0
03/08/2021
73.03
 16,100 73.49 73.63 72.77 0 3,100 -0.3
02/08/2021
73.56
 7,912 72.83 73.56 72.10 2,200 5,500 -0.4
30/07/2021
72.77
 5,500 73.43 73.43 72.50 1,500 1,200 0.0
29/07/2021
73.69
 14,810 72.77 78.06 72.77 0 100 0.0
28/07/2021
73.49
 4,100 74.75 74.75 73.49 400 400 0.0
27/07/2021
74.55
 6,422 75.41 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 70.78 71.31 70.45 0 0 0
22/07/2021
71.11
 2,900 70.85 71.11 70.78 0 0 0
21/07/2021
70.45
 4,621 70.12 70.78 70.12 0 0 0
20/07/2021
69.72
 5,700 69.33 69.79 68.80 0 0 0
19/07/2021
68.80
 9,600 70.12 70.12 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 69.92 70.12 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 69.85 70.12 69.79 0 300 0.0
12/07/2021
68.13
 6,500 69.66 69.99 68.13 0 300 0.0
08/07/2021
70.19
 2,100 70.71 70.91 70.19 0 100 0.0
07/07/2021
70.12
 10,339 70.45 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 72.10 72.17 71.18 0 300 0.0
02/07/2021
71.44
 4,549 70.91 71.44 70.85 1,000 0 0.1
01/07/2021
71.11
 4,000 70.91 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 70.78 71.11 70.78 0 0 0
28/06/2021
70.85
 2,550 70.71 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 70.78 72.10 70.78 100 0 0.0
21/06/2021
70.91
 7,129 70.78 71.11 70.71 0 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 70.32 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 70.98 71.38 70.78 100 0 0.0
10/06/2021
71.11
 40,110 71.38 71.38 70.98 3,100 600 0.3
09/06/2021
71.18
 5,037 71.11 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 71.57 72.10 71.11 2,200 100 0.2
04/06/2021
72.04
 6,400 71.64 72.10 71.44 2,100 0 0.2
03/06/2021
72.10
 10,001 71.44 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 71.31 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 72.30 72.43 71.84 3,000 0 0.3
27/05/2021
72.17
 6,831 72.50 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 73.56 74.09 72.77 0 100 0.0
24/05/2021
72.10
 5,910 74.09 74.09 72.10 0 0 0
21/05/2021
72.10
 1,640 72.77 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 73.43 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 73.63 73.63 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 76.07 76.73 73.36 2,800 0 0.3
11/05/2021
72.83
 10,663 73.43 73.43 72.77 4,800 0 0.5
07/05/2021
73.82
 10,330 73.16 74.88 73.10 4,700 0 0.5
06/05/2021
73.23
 6,304 73.23 73.43 73.16 1,500 0 0.2
05/05/2021
74.22
 7,759 73.16 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 73.89 73.89 72.77 1,667 0 0.2
28/04/2021
73.43
 7,046 77.07 77.07 72.77 100 0 0.0
27/04/2021
72.77
 6,114 73.82 73.96 72.10 500 100 0.0
26/04/2021
73.76
 12,703 72.10 74.75 72.10 400 100 0.0
23/04/2021
72.37
 13,134 70.78 72.43 70.12 300 100 0.0
22/04/2021
70.52
 51,632 75.74 75.87 70.52 7,900 0 0.9
20/04/2021
75.54
 31,001 77.00 77.07 65.75 2,600 830 0.2
19/04/2021
77.07
 12,000 77.73 77.73 76.73 1,600 0 0.2
16/04/2021
76.73
 45,000 77.86 79.38 76.07 2,600 0 0.3
15/04/2021
78.06
 89,242 86.33 86.33 77.92 5,700 700 0.6
14/04/2021
86.99
 16,020 87.98 88.05 86.13 100 300 0.0
13/04/2021: Cổ tức tiền mặt tỉ lệ: 200%
13/04/2021
88.58
 38,310 95.92 95.92 86.66 600 200 0.1
12/04/2021
88.44
 135,690 93.33 93.79 86.31 2,900 0 0.5
09/04/2021
92.64
 18,863 93.22 93.22 92.07 1,430 0 0.2
08/04/2021
91.49
 20,120 92.07 92.64 91.21 400 100 0.0
07/04/2021
91.49
 41,044 94.31 94.31 91.21 700 0 0.1
06/04/2021
94.37
 29,774 96.67 96.67 91.55 1,400 0 0.2
05/04/2021
96.67
 42,520 92.07 97.82 91.44 2,900 0 0.5
02/04/2021
88.04
 55,968 86.26 92.01 85.74 500 0 0.1
01/04/2021
86.26
 25,957 84.01 86.31 83.44 400 0 0.1
31/03/2021
84.53
 24,109 81.71 86.31 81.14 100 0 0.0
30/03/2021
81.19
 5,900 80.62 82.29 80.62 0 0 0
29/03/2021
82.29
 22,800 85.16 85.16 79.98 1,200 0 0.2
25/03/2021
85.45
 14,013 86.26 86.31 84.59 1,000 100 0.1
24/03/2021
86.31
 43,206 91.49 91.55 82.86 600 0 0.1
23/03/2021
90.92
 39,453 97.53 97.53 89.19 1,100 200 0.1
22/03/2021
85.74
 91,925 83.44 85.74 83.44 400 0 0.1
19/03/2021
75.90
 58,250 66.17 75.90 66.17 1,100 0 0.1
18/03/2021
69.05
 11,401 64.91 69.05 64.91 1,000 100 0.1
17/03/2021
69.05
 8,300 68.48 69.57 68.48 1,000 1,800 -0.1

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