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)
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 62.72 65.02 62.72 1,000 0 0.1
12/03/2021
62.66
 6,415 61.86 62.66 61.80 0 0 0
11/03/2021
61.69
 4,410 61.80 61.86 61.69 500 0 0.1
10/03/2021
61.86
 2,601 61.63 62.43 61.57 1,300 0 0.1
09/03/2021
61.69
 6,600 61.63 61.92 61.63 0 0 0
05/03/2021
61.28
 3,418 61.00 61.28 61.00 2,000 0 0.2
04/03/2021
61.57
 4,225 61.05 61.57 61.00 900 0 0.1
03/03/2021
61.57
 5,907 61.80 61.80 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 61.57 61.86 61.00 0 0 0
26/02/2021
61.40
 200 61.40 61.40 61.40 200 0 0.0
25/02/2021
61.57
 5,412 61.57 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 62.72 62.72 61.28 3,600 0 0.4
19/02/2021
61.28
 3,905 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 61.00 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 58.98 60.65 58.98 0 0 0
04/02/2021
58.81
 2,507 58.75 59.84 58.69 1,300 1,900 -0.1
03/02/2021
59.56
 1,500 58.75 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
 4,523 59.56 59.56 57.54 2,800 1,200 0.2
29/01/2021
58.69
 3,475 57.54 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 61.11 61.11 60.42 4,300 200 0.4
25/01/2021
60.59
 1,800 60.48 60.71 60.48 0 0 0
22/01/2021
60.71
 9,500 60.71 60.94 60.42 1,600 0 0.2
21/01/2021
60.48
 3,517 60.48 61.00 60.42 800 0 0.1
20/01/2021
61.00
 2,300 60.42 61.00 60.25 1,000 0 0.1
19/01/2021
60.65
 13,160 61.57 61.80 60.65 9,000 0 1.0
18/01/2021
62.26
 18,817 60.71 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 60.42 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 60.42 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 60.42 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 60.71 60.71 60.19 4,000 0 0.4
31/12/2020
60.65
 5,401 60.65 60.65 60.42 2,250 0 0.2
30/12/2020
60.48
 3,596 60.71 60.71 60.42 0 0 0
29/12/2020
60.53
 9,340 60.59 60.59 60.42 3,000 0 0.3
28/12/2020
60.53
 1,765 60.53 60.59 60.53 0 0 0
25/12/2020
60.53
 1,143 60.48 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
 755 60.48 60.48 60.48 0 0 0
22/12/2020
60.19
 1,127 60.13 60.19 60.13 900 0 0.1
21/12/2020
60.42
 1,910 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 60.48 60.48 59.84 0 0 0
15/12/2020
60.94
 910 60.42 60.94 60.42 200 0 0.0
14/12/2020
61.00
 200 61.00 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 59.96 59.96 59.96 0 0 0
09/12/2020
60.07
 300 59.90 60.07 59.90 100 0 0.0
08/12/2020
59.96
 800 60.07 60.07 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 59.61 59.84 59.61 100 0 0.0
03/12/2020
59.79
 1,300 59.79 59.79 59.10 0 0 0
02/12/2020
59.15
 2,522 59.04 59.15 58.98 0 0 0
01/12/2020
58.98
 100 58.98 58.98 58.98 0 0 0
30/11/2020
58.92
 1,572 59.10 59.10 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 58.92 58.92 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
 708 60.42 60.42 58.75 0 0 0
23/11/2020
60.42
 125 60.42 60.42 60.42 0 0 0
20/11/2020
58.23
 1,910 58.23 58.23 58.18 700 0 0.1
19/11/2020
58.58
 2,412 58.12 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
17/11/2020
58.12
 2,931 58.64 58.64 58.12 0 0 0
16/11/2020
58.69
 2,500 59.27 59.27 58.18 0 0 0
13/11/2020
58.69
 2,800 59.67 59.67 58.69 0 0 0
12/11/2020
58.98
 2,325 60.30 60.30 58.98 500 0 0.1
11/11/2020
60.13
 200 60.13 60.13 60.13 0 0 0
10/11/2020
60.13
 2,212 60.19 60.19 59.84 300 400 0.0
09/11/2020
60.13
 1,100 59.84 60.13 59.84 0 0 0
06/11/2020
59.84
 300 59.73 59.84 59.73 0 0 0
05/11/2020
59.84
 500 59.84 59.84 59.33 0 0 0
04/11/2020
60.07
 200 60.07 60.07 60.07 0 0 0
03/11/2020
60.13
 3,600 60.36 60.36 59.33 100 0 0.0
02/11/2020
59.79
 0 59.79 59.79 59.79 0 0 0
30/10/2020
59.56
 2,250 59.56 60.30 59.56 100 0 0.0
29/10/2020
60.42
 200 60.42 60.42 60.42 0 0 0
28/10/2020
60.42
 300 60.42 60.42 60.42 200 0 0.0
27/10/2020
60.42
 1,133 55.24 60.48 55.24 0 100 0.0
26/10/2020
60.71
 1,700 60.71 62.15 60.71 1,300 0 0.1
23/10/2020
60.88
 3,350 60.71 60.88 60.71 0 0 0
22/10/2020
60.65
 3,500 60.71 60.71 60.65 3,000 0 0.3
21/10/2020
60.71
 6,000 60.88 60.88 60.48 800 0 0.1
20/10/2020
60.88
 240 60.88 60.88 60.88 200 0 0.0
19/10/2020
61.05
 4,210 60.88 61.11 60.88 2,900 0 0.3

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