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)
14/04/2021
86.99
 16,020 88.58 88.58 86.13 100 300 0.0
13/04/2021: Cổ tức tiền mặt tỉ lệ: 200%
13/04/2021
88.58
 38,310 88.44 95.92 86.66 600 200 0.1
12/04/2021
88.44
 135,690 92.64 93.79 86.31 2,900 0 0.5
09/04/2021
92.64
 18,863 91.49 93.22 92.07 1,430 0 0.2
08/04/2021
91.49
 20,120 91.49 92.64 91.21 400 100 0.0
07/04/2021
91.49
 41,044 94.37 94.37 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 88.04 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 84.53 86.31 83.44 400 0 0.1
31/03/2021
84.53
 24,109 81.19 86.31 81.14 100 0 0.0
30/03/2021
81.19
 5,900 82.29 82.29 80.62 0 0 0
29/03/2021
82.29
 22,800 84.88 85.16 79.98 1,200 0 0.2
26/03/2021
84.88
 16,900 85.45 85.45 81.25 100 0 0.0
25/03/2021
85.45
 14,013 86.31 86.31 84.59 1,000 100 0.1
24/03/2021
86.31
 43,206 90.92 91.55 82.86 600 0 0.1
23/03/2021
90.92
 39,453 85.74 97.53 89.19 1,100 200 0.1
22/03/2021
85.74
 91,925 75.90 85.74 83.44 400 0 0.1
19/03/2021
75.90
 58,250 69.05 75.90 66.17 1,100 0 0.1
18/03/2021
69.05
 11,401 69.05 69.05 64.91 1,000 100 0.1
17/03/2021
69.05
 8,300 68.30 69.57 68.48 1,000 1,800 -0.1
16/03/2021
68.30
 15,273 65.02 69.34 65.02 1,200 0 0.1
15/03/2021
65.02
 7,001 62.66 65.02 62.72 1,000 0 0.1
12/03/2021
62.66
 6,415 61.69 62.66 61.80 0 0 0
11/03/2021
61.69
 4,410 61.86 61.86 61.69 500 0 0.1
10/03/2021
61.86
 2,601 61.69 62.43 61.57 1,300 0 0.1
09/03/2021
61.69
 6,600 62.72 62.72 61.63 0 0 0
08/03/2021
62.72
 2,500 61.28 63.30 62.72 1,000 0 0.1
05/03/2021
61.28
 3,418 61.57 61.57 61.00 2,000 0 0.2
04/03/2021
61.57
 4,225 61.57 61.57 61.00 900 0 0.1
03/03/2021
61.57
 5,907 61.86 61.86 61.57 5,000 0 0.5
02/03/2021
61.86
 6,325 61.57 61.86 61.51 1,200 0 0.1
01/03/2021
61.57
 5,950 61.40 61.86 61.00 0 0 0
26/02/2021
61.40
 200 61.57 61.57 61.40 200 0 0.0
25/02/2021
61.57
 5,412 61.28 62.43 61.23 200 0 0.0
24/02/2021
61.28
 5,356 61.34 61.34 61.28 3,000 0 0.3
23/02/2021
61.34
 2,400 61.28 61.57 61.28 800 0 0.1
22/02/2021
61.28
 5,100 61.28 62.72 61.28 3,600 0 0.4
19/02/2021
61.28
 3,900 61.28 61.28 61.00 3,500 0 0.4
18/02/2021
61.28
 4,767 61.00 61.57 61.00 1,100 0 0.1
17/02/2021
61.00
 6,200 60.42 61.28 60.65 4,300 0 0.5
09/02/2021
60.42
 1,300 59.10 60.42 59.10 0 0 0
08/02/2021
59.10
 500 60.42 60.42 58.98 100 0 0
05/02/2021
60.42
 1,002 58.81 60.65 58.98 0 0 0
04/02/2021
58.81
 2,507 59.56 59.84 58.69 1,300 1,900 -0.1
03/02/2021
59.56
 1,500 59.27 59.56 58.69 0 1,400 -0.1
02/02/2021
59.27
 15,806 57.54 59.27 57.54 1,200 1,250 0.0
01/02/2021
57.54
 4,500 58.69 59.56 57.54 2,800 1,200 0.2
29/01/2021
58.69
 3,475 55.76 58.69 56.97 1,100 0 0.1
28/01/2021
55.76
 17,626 60.36 60.42 52.42 5,100 0 0.5
27/01/2021
60.36
 4,300 60.42 60.42 60.30 2,600 0 0.3
26/01/2021
60.42
 9,801 60.59 61.11 60.42 4,300 200 0.4
25/01/2021
60.59
 1,800 60.71 60.71 60.48 0 0 0
22/01/2021
60.71
 9,500 60.48 60.94 60.42 1,600 0 0.2
21/01/2021
60.48
 3,517 61.00 61.00 60.42 800 0 0.1
20/01/2021
61.00
 2,300 60.65 61.00 60.25 1,000 0 0.1
19/01/2021
60.65
 13,160 62.26 62.26 60.65 9,000 0 1.0
18/01/2021
62.26
 18,817 61.00 63.30 60.71 1,000 0 0.1
15/01/2021
61.00
 17,500 60.42 61.00 60.30 4,400 0 0.5
14/01/2021
60.42
 6,000 60.42 60.42 60.36 3,100 0 0.3
13/01/2021
60.42
 12,227 60.19 61.00 60.07 2,000 0 0.2
12/01/2021
60.19
 11,409 60.13 61.00 60.13 1,400 0 0.1
11/01/2021
60.13
 800 60.42 60.71 60.13 0 0 0
08/01/2021
60.42
 11,400 60.02 60.42 59.84 4,400 0 0.5
07/01/2021
60.02
 7,300 60.42 61.00 60.02 0 0 0
06/01/2021
60.42
 14,010 60.19 60.42 59.84 4,900 0 0.5
05/01/2021
60.19
 9,700 60.25 60.30 60.02 4,000 0 0.4
04/01/2021
60.25
 9,700 60.65 60.71 60.19 4,000 0 0.4
31/12/2020
60.65
 5,200 60.48 60.65 60.42 2,250 0 0.2
30/12/2020
60.48
 3,596 60.53 60.71 60.42 3,000 0 0.0
29/12/2020
60.53
 9,340 60.53 60.59 60.42 3,000 0 0.3
28/12/2020
60.53
 1,700 60.53 60.59 60.53 0 0 0
25/12/2020
60.53
 1,000 60.42 60.53 60.48 0 25 0.0
24/12/2020
60.42
 1,100 60.48 60.48 60.42 600 0 0.1
23/12/2020
60.48
 700 60.19 60.48 60.48 0 0 0
22/12/2020
60.19
 1,127 60.42 60.42 60.13 900 0 0.1
21/12/2020
60.42
 1,900 60.19 60.42 59.84 900 0 0.1
18/12/2020
60.19
 100 60.19 60.19 60.19 100 100 0
17/12/2020
60.19
 4,610 60.42 60.42 60.19 4,000 0 0.4
16/12/2020
60.42
 6,049 60.94 60.94 59.84 200 0 0.0
15/12/2020
60.94
 910 61.00 61.00 60.42 200 0 0.0
14/12/2020
61.00
 200 59.96 61.00 61.00 0 0 0
11/12/2020
59.96
 1,150 59.96 59.96 59.90 100 0 0.0
10/12/2020
59.96
 612 60.07 60.07 59.96 0 0 0
09/12/2020
60.07
 300 59.96 60.07 59.90 100 0 0.0
08/12/2020
59.96
 800 60.42 60.42 59.84 500 0 0.1
07/12/2020
60.42
 810 59.84 60.42 59.84 0 0 0
04/12/2020
59.84
 305 59.79 59.84 59.61 100 0 0.0
03/12/2020
59.79
 1,300 59.15 59.79 59.10 0 0 0
02/12/2020
59.15
 2,500 58.98 59.15 58.98 0 0 0
01/12/2020
58.98
 100 58.92 58.98 58.98 0 0 0
30/11/2020
58.92
 1,500 59.27 59.27 58.92 1,100 0 0.1
27/11/2020
59.27
 1,100 58.92 59.27 58.92 100 0 0.0
26/11/2020
58.92
 1,201 58.98 58.98 58.92 100 0 0.0
25/11/2020
58.98
 2,100 58.75 59.50 58.69 1,600 0 0.2
24/11/2020
58.75
 700 60.42 60.42 58.75 0 0 0
23/11/2020
60.42
 125 58.23 60.42 60.42 0 0 0
20/11/2020
58.23
 1,910 58.58 58.58 58.18 700 0 0.1
19/11/2020
58.58
 2,412 58.18 58.69 58.12 600 0 0.1
18/11/2020
58.18
 4,219 58.12 58.29 58.12 1,400 0 0.1

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