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)
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
31/01/2019
78.88
 613 68.84 78.88 78.88 0 0 0
30/01/2019
68.84
 100 68.84 68.84 68.84 0 0 0
29/01/2019
68.84
 1,240 68.84 68.84 68.84 200 0 0.0
28/01/2019
68.84
 100 68.84 68.84 68.84 0 0 0
25/01/2019
68.84
 800 67.36 68.84 68.84 0 0 0
24/01/2019
67.36
 1,500 67.05 67.82 67.36 400 0 0.1
23/01/2019
67.05
 628 68.79 71.74 66.29 300 0 0.0
22/01/2019
68.79
 605 71.39 71.39 68.79 300 0 0.0
21/01/2019
71.39
 140 71.84 71.84 71.39 0 0 0
18/01/2019
71.84
 500 73.32 73.68 71.84 100 0 0.0
17/01/2019
73.32
 958 75.92 75.92 65.37 0 0 0
16/01/2019
75.92
 328 73.43 75.92 75.92 0 0 0
15/01/2019
73.43
 800 69.86 73.63 73.43 200 0 0.0
14/01/2019: Cổ tức tiền mặt tỉ lệ: 50%
14/01/2019
69.86
 800 72.41 76.38 69.86 0 0 0
11/01/2019
72.41
 2,837 68.96 73.83 72.41 200 0 0.0
10/01/2019
68.96
 816 68.96 68.96 68.76 600 0 0.1
09/01/2019
68.96
 2,000 68.47 68.96 68.47 0 0 0
08/01/2019
68.47
 2,703 68.96 68.96 68.47 0 0 0
07/01/2019
68.96
 943 67.97 68.96 68.22 0 0 0
04/01/2019
67.97
 110 67.97 67.97 67.97 100 0 0.0
03/01/2019
67.97
 0 67.97 67.97 67.97 0 0 0
02/01/2019
67.97
 710 67.63 67.97 67.97 500 0 0.1
28/12/2018
67.63
 200 70.44 70.44 67.63 0 0 0
27/12/2018
70.44
 100 68.96 70.44 70.44 0 0 0
26/12/2018
68.96
 710 68.96 79.01 68.71 0 0 0
25/12/2018
68.96
 3,600 68.96 68.96 67.48 600 0 0.1
24/12/2018
68.96
 1,835 69.01 69.45 68.96 500 0 0.1
21/12/2018
69.01
 2,705 71.42 71.42 68.96 500 0 0.1
20/12/2018
71.42
 200 71.37 73.88 71.42 100 0 0.0
19/12/2018
71.37
 2,000 68.96 71.37 68.27 1,300 0 0.2
18/12/2018
68.96
 560 67.87 69.94 68.96 0 0 0
17/12/2018
67.87
 5,749 69.60 69.60 67.87 700 0 0.1
14/12/2018
69.60
 7,892 77.82 77.82 68.22 0 0 0
13/12/2018
77.82
 11,384 86.69 86.69 77.33 0 0 0
12/12/2018
86.69
 2,353 86.89 93.59 86.69 100 0 0.0
11/12/2018
86.89
 15,251 75.85 86.89 86.89 100 0 0.0
10/12/2018
75.85
 27,500 75.85 75.85 70.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |