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)
17/11/2020
58.12
 2,931 58.69 58.69 58.12 0 0 0
16/11/2020
58.69
 2,500 58.69 59.27 58.18 0 0 0
13/11/2020
58.69
 2,800 58.98 59.67 58.69 0 0 0
12/11/2020
58.98
 2,325 60.13 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 60.13 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 59.84 59.84 59.73 0 0 0
05/11/2020
59.84
 500 60.07 60.07 59.33 0 0 0
04/11/2020
60.07
 200 60.13 60.13 60.07 0 0 0
03/11/2020
60.13
 3,600 59.79 60.36 59.33 100 0 0.0
02/11/2020
59.79
 0 59.56 59.79 59.79 0 0 0
30/10/2020
59.56
 2,250 60.42 60.42 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 60.71 60.71 55.24 0 100 0.0
26/10/2020
60.71
 1,700 60.88 62.15 60.71 1,300 0 0.1
23/10/2020
60.88
 3,350 60.65 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
 200 61.05 61.05 60.88 200 0 0.0
19/10/2020
61.05
 4,100 60.88 61.11 60.88 2,900 0 0.3
16/10/2020
60.88
 3,900 61.00 61.00 60.82 800 0 0.1
15/10/2020
61.00
 9,400 61.86 61.86 60.42 1,000 0 0.1
14/10/2020
61.86
 1,000 59.56 61.86 60.30 0 0 0
13/10/2020
59.56
 4,000 63.30 63.30 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 63.87 63.87 63.30 0 0 0
08/10/2020
63.87
 310 63.30 63.87 63.30 0 0 0
07/10/2020
63.30
 800 61.11 64.74 63.30 0 0 0
06/10/2020
61.11
 0 61.28 61.11 61.11 0 0 0
05/10/2020
61.28
 1,510 60.71 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 66.17 66.17 65.31 0 0 0
30/09/2020
66.17
 738 66.40 66.40 65.02 0 20 0.0
29/09/2020
66.40
 5,630 66.46 66.75 66.40 3,500 0 0.4
28/09/2020
66.46
 3,195 66.46 66.75 66.46 2,700 0 0.3
25/09/2020
66.46
 700 66.17 67.21 66.46 0 0 0
24/09/2020
66.17
 2,785 64.91 66.17 65.02 2,500 0 0.3
23/09/2020
64.91
 285 66.17 66.17 64.91 0 0 0
22/09/2020
66.17
 540 66.63 66.63 66.17 100 0 0.0
21/09/2020
66.63
 912 66.63 68.25 56.68 0 100 0.0
18/09/2020
66.63
 800 66.75 66.75 66.63 600 0 0.1
17/09/2020
66.75
 455 70.03 70.03 66.52 100 100 0
16/09/2020
70.03
 2,408 69.05 70.20 69.63 2,400 0 0.3
15/09/2020
69.05
 3,020 69.05 69.05 66.35 2,100 0 0.2
14/09/2020
69.05
 2,122 66.75 69.05 68.36 1,600 0 0.2
11/09/2020
66.75
 6,120 66.12 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 64.45 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 62.15 63.30 63.30 1,800 0 0.2
04/09/2020
62.15
 5,264 61.86 62.15 61.57 4,200 250 0.4
03/09/2020
61.86
 409 61.00 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 61.00 63.87 60.42 2,300 0 0.3
28/08/2020
61.00
 3,835 60.42 61.57 60.13 1,400 0 0.1
27/08/2020
60.42
 2,012 61.57 61.57 60.13 100 0 0.0
26/08/2020
61.57
 708 62.15 62.15 61.57 0 0 0
25/08/2020
62.15
 443 62.43 62.43 61.57 20 0 0.0
24/08/2020
62.43
 110 61.57 62.43 62.43 0 0 0
21/08/2020
61.57
 1,600 59.90 61.63 61.57 0 0 0
20/08/2020
59.90
 660 60.48 60.48 59.56 100 250 0.0
19/08/2020
60.48
 5,555 61.00 61.00 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 61.86 61.86 61.28 0 0 0
13/08/2020
61.86
 100 61.69 61.86 61.86 0 0 0
12/08/2020
61.69
 1,600 61.57 61.86 61.57 0 0 0
11/08/2020
61.57
 946 61.05 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 63.87 63.87 61.11 200 0 0.0
06/08/2020
63.87
 1,070 63.30 64.22 63.87 200 0 0.0
05/08/2020
63.30
 2,375 61.57 65.71 63.30 0 0 0
04/08/2020
61.57
 125 61.00 61.57 61.57 0 0 0
03/08/2020
61.00
 86 60.42 61.00 61.00 0 0 0
31/07/2020
60.42
 4,413 60.42 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 63.87 63.87 60.42 0 0 0
28/07/2020
63.87
 6,359 62.72 63.87 62.72 200 0 0.0
27/07/2020
62.72
 1,802 68.48 68.48 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 69.05 69.05 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 69.28 69.28 69.05 400 0 0.0
16/07/2020
69.28
 10 69.05 69.28 69.28 0 0 0
15/07/2020
69.05
 2,230 69.34 69.63 68.48 1,000 1,000 0.0
14/07/2020
69.34
 123 68.25 69.34 69.34 0 0 0
13/07/2020
68.25
 2,500 68.25 68.30 68.25 1,600 500 0.1
10/07/2020
68.25
 2,000 68.25 68.36 68.25 1,600 0 0.2
09/07/2020
68.25
 2,000 68.65 68.76 68.25 1,400 400 0.1
08/07/2020
68.65
 800 68.88 68.88 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 67.96 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 68.48 68.48 67.96 0 0 0

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