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)
16/10/2020
60.88
 4,085 60.88 61.00 60.82 800 0 0.1
15/10/2020
61.00
 9,400 60.42 61.11 60.42 1,000 0 0.1
14/10/2020
61.86
 1,010 60.30 61.86 60.30 0 0 0
13/10/2020
59.56
 4,110 54.67 61.57 54.67 0 100 0.0
12/10/2020
63.30
 10 63.30 63.30 63.30 0 0 0
09/10/2020
63.30
 180 63.30 63.30 63.30 0 0 0
08/10/2020
63.87
 310 63.87 63.87 63.30 0 0 0
07/10/2020
63.30
 800 63.87 64.74 63.30 0 0 0
06/10/2020
61.11
 0 61.11 61.11 61.11 0 0 0
05/10/2020
61.28
 1,510 61.05 61.28 61.00 600 0 0.1
02/10/2020
60.71
 5,000 65.60 65.60 60.71 2,400 100 0.3
01/10/2020
65.60
 1,700 65.60 65.60 65.31 0 0 0
30/09/2020
66.17
 738 66.17 66.17 65.02 0 20 0.0
29/09/2020
66.40
 5,630 66.69 66.75 66.40 3,500 0 0.4
28/09/2020
66.46
 3,195 66.75 66.75 66.46 2,700 0 0.3
25/09/2020
66.46
 700 67.21 67.21 66.46 0 0 0
24/09/2020
66.17
 2,785 65.02 66.17 65.02 2,500 0 0.3
23/09/2020
64.91
 285 64.91 64.91 64.91 0 0 0
22/09/2020
66.17
 540 66.17 66.17 66.17 100 0 0.0
21/09/2020
66.63
 912 56.68 68.25 56.68 0 100 0.0
18/09/2020
66.63
 800 66.63 66.63 66.63 600 0 0.1
17/09/2020
66.75
 455 66.52 66.75 66.52 100 100 0
16/09/2020
70.03
 2,408 69.63 70.20 69.63 2,400 0 0.3
15/09/2020
69.05
 3,020 66.46 69.05 66.35 2,100 0 0.2
14/09/2020
69.05
 2,122 68.36 69.05 68.36 1,600 0 0.2
11/09/2020
66.75
 6,120 65.02 66.75 65.02 1,900 0 0.2
10/09/2020
66.12
 2,660 64.45 66.12 64.45 2,100 0 0.2
09/09/2020
64.45
 1,865 64.16 64.45 64.16 1,800 0 0.2
08/09/2020
64.45
 5,488 63.30 64.45 62.43 4,800 100 0.5
07/09/2020
63.30
 1,912 63.30 63.30 63.30 1,800 0 0.2
04/09/2020
62.15
 5,264 61.57 62.15 61.57 4,200 250 0.4
03/09/2020
61.86
 409 61.57 62.43 61.57 100 0 0.0
01/09/2020
61.00
 5,355 60.42 61.05 60.42 1,800 0 0.2
31/08/2020
60.42
 4,000 60.42 63.87 60.42 2,300 0 0.3
28/08/2020
61.00
 3,835 60.13 61.57 60.13 1,400 0 0.1
27/08/2020
60.42
 2,012 60.48 60.48 60.13 100 0 0.0
26/08/2020
61.57
 708 61.69 61.69 61.57 0 0 0
25/08/2020
62.15
 443 61.57 62.15 61.57 20 0 0.0
24/08/2020
62.43
 110 62.43 62.43 62.43 0 0 0
21/08/2020
61.57
 1,600 61.57 61.63 61.57 0 0 0
20/08/2020
59.90
 660 59.90 59.90 59.56 100 250 0.0
19/08/2020
60.48
 5,555 60.42 60.53 60.30 100 0 0.0
18/08/2020
61.00
 4,610 61.05 61.05 60.48 1,400 0 0.1
17/08/2020
61.05
 4,375 61.28 61.28 61.05 3,700 0 0.4
14/08/2020
61.28
 2,500 61.69 61.69 61.28 0 0 0
13/08/2020
61.86
 100 61.86 61.86 61.86 0 0 0
12/08/2020
61.69
 1,600 61.86 61.86 61.57 0 0 0
11/08/2020
61.57
 946 62.15 62.15 61.57 100 0 0.0
10/08/2020
61.05
 1,420 61.57 61.57 61.05 0 0 0
07/08/2020
61.57
 3,570 61.63 62.15 61.11 200 0 0.0
06/08/2020
63.87
 1,070 64.22 64.22 63.87 200 0 0.0
05/08/2020
63.30
 2,375 63.30 65.71 63.30 0 0 0
04/08/2020
61.57
 125 61.57 61.57 61.57 0 0 0
03/08/2020
61.00
 86 61.00 61.00 61.00 0 0 0
31/07/2020
60.42
 4,413 61.34 61.40 60.42 600 0 0.1
30/07/2020
60.42
 75 60.42 60.42 60.42 0 0 0
29/07/2020
60.42
 670 60.42 60.42 60.42 0 0 0
28/07/2020
63.87
 6,359 63.30 63.87 62.72 200 0 0.0
27/07/2020
62.72
 1,802 67.90 67.90 62.72 0 0 0
24/07/2020
68.48
 700 68.65 68.76 68.48 300 300 0
23/07/2020
68.65
 300 68.59 68.65 68.59 0 0 0
22/07/2020
69.05
 0 69.05 69.05 69.05 0 0 0
21/07/2020
69.05
 109 69.05 69.05 69.05 0 0 0
20/07/2020
69.05
 213 69.05 69.05 69.05 200 0 0.0
17/07/2020
69.05
 800 69.05 69.05 69.05 400 0 0.0
16/07/2020
69.28
 10 69.28 69.28 69.28 0 0 0
15/07/2020
69.05
 2,230 69.63 69.63 68.48 1,000 1,000 0.0
14/07/2020
69.34
 123 69.34 69.34 69.34 0 0 0
13/07/2020
68.25
 2,500 68.30 68.30 68.25 1,600 500 0.1
10/07/2020
68.25
 2,000 68.36 68.36 68.25 1,600 0 0.2
09/07/2020
68.25
 2,000 68.76 68.76 68.25 1,400 400 0.1
08/07/2020
68.65
 800 68.65 68.71 68.65 400 0 0.0
07/07/2020
68.88
 10 68.88 68.88 68.88 0 0 0
06/07/2020
68.88
 0 68.88 68.88 68.88 0 0 0
03/07/2020
68.88
 120 68.88 68.88 68.88 0 0 0
02/07/2020
67.96
 101 67.96 67.96 67.96 0 0 0
01/07/2020
67.96
 20 67.96 67.96 67.96 0 0 0
30/06/2020
67.96
 500 67.96 67.96 67.96 0 0 0
29/06/2020
68.48
 731 68.48 68.48 68.48 500 200 0.0
26/06/2020
68.76
 600 68.48 68.76 68.48 500 0 0.1
25/06/2020
68.48
 1,410 68.48 68.48 68.48 900 0 0.1
24/06/2020
68.48
 120 68.48 68.48 68.48 0 0 0
23/06/2020
68.19
 20 68.19 68.19 68.19 0 0 0
22/06/2020
67.56
 1,100 68.53 68.53 67.50 500 0 0.1
19/06/2020
71.07
 200 71.01 71.07 71.01 0 0 0
18/06/2020
71.35
 110 71.35 71.35 71.35 0 0 0
17/06/2020
71.93
 2,410 68.48 72.50 68.48 0 0 0
16/06/2020
68.25
 400 68.25 68.25 68.19 0 0 0
15/06/2020
67.50
 200 67.61 67.61 67.50 0 0 0
12/06/2020
66.75
 1,100 66.75 66.81 66.75 0 0 0
11/06/2020
68.48
 1,100 69.05 69.05 68.48 0 0 0
10/06/2020
69.05
 2,801 70.20 70.20 69.05 600 0 0.1
09/06/2020
69.63
 1,420 70.20 70.20 69.63 400 0 0.0
08/06/2020
69.11
 3,064 69.63 71.35 69.05 0 0 0
05/06/2020
71.01
 2,549 72.79 72.79 69.40 1,600 0 0.2
04/06/2020
72.50
 3,215 72.50 72.96 72.50 1,600 0 0.2
03/06/2020
72.50
 814 73.94 73.94 72.50 400 0 0.1
02/06/2020
72.50
 3,020 72.50 75.96 72.50 900 0 0.1
01/06/2020
72.50
 1,420 70.78 72.50 70.78 0 0 0
29/05/2020: Cổ tức tiền mặt tỉ lệ: 50%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
29/05/2020
74.69
 3,000 66.75 74.69 66.63 0 0 0

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