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)
29/06/2020
68.48
 731 68.76 68.76 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 68.19 68.48 68.48 0 0 0
23/06/2020
68.19
 20 67.56 68.19 68.19 0 0 0
22/06/2020
67.56
 1,100 71.07 71.07 67.50 500 0 0.1
19/06/2020
71.07
 200 71.35 71.35 71.01 0 0 0
18/06/2020
71.35
 110 71.93 71.93 71.35 0 0 0
17/06/2020
71.93
 2,410 68.25 72.50 68.48 0 0 0
16/06/2020
68.25
 400 67.50 68.25 68.19 0 0 0
15/06/2020
67.50
 200 66.75 67.61 67.50 0 0 0
12/06/2020
66.75
 1,100 68.48 68.48 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 69.63 70.20 69.05 600 0 0.1
09/06/2020
69.63
 1,420 69.11 70.20 69.63 400 0 0.0
08/06/2020
69.11
 3,064 71.01 71.35 69.05 0 0 0
05/06/2020
71.01
 2,549 72.50 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 72.50 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 74.69 74.69 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 67.26 74.69 66.63 0 0 0
28/05/2020
67.26
 1,745 67.21 68.77 67.21 200 0 0.0
27/05/2020
67.21
 3,107 70.33 70.42 66.99 0 100 0.0
26/05/2020
70.33
 2,000 68.99 71.17 68.99 0 0 0
25/05/2020
68.99
 7,500 62.76 68.99 62.98 0 400 -0.1
22/05/2020
62.76
 4,341 57.86 64.10 58.84 0 0 0
21/05/2020
57.86
 1,200 57.42 58.75 57.86 0 0 0
20/05/2020
57.42
 210 57.42 57.42 57.42 0 0 0
19/05/2020
57.42
 716 57.86 57.86 56.97 0 0 0
18/05/2020
57.86
 1,800 56.97 57.86 56.97 0 0 0
15/05/2020
56.97
 405 55.64 56.97 56.97 0 0 0
14/05/2020
55.64
 700 55.73 55.73 55.64 0 0 0
13/05/2020
55.73
 3 55.64 55.73 55.73 0 0 0
12/05/2020
55.64
 300 58.75 58.75 55.64 0 0 0
11/05/2020
58.75
 7 58.75 58.80 58.75 0 7 0.0
08/05/2020
58.75
 1,122 59.20 59.20 58.75 0 0 0
07/05/2020
59.20
 0 59.20 59.20 59.20 0 0 0
06/05/2020
59.20
 107 55.64 59.20 59.20 7 0 0.0
05/05/2020
55.64
 101 57.86 57.86 55.64 0 0 0
04/05/2020
57.86
 1,020 57.86 57.86 57.86 0 0 0
29/04/2020
57.86
 700 57.86 57.86 57.42 0 0 0
28/04/2020
57.86
 1,500 56.08 57.86 56.97 0 0 0
27/04/2020
56.08
 2,910 56.97 57.86 56.08 0 0 0
24/04/2020
56.97
 1,872 56.08 56.97 56.08 0 0 0
23/04/2020
56.08
 1,710 55.19 56.08 54.30 0 0 0
22/04/2020
55.19
 2,008 52.97 55.19 54.30 0 0 0
21/04/2020
52.97
 0 52.17 52.97 52.17 0 0 0
20/04/2020
52.17
 305 52.12 53.37 52.17 0 0 0
17/04/2020
52.12
 2,600 53.55 54.26 52.12 0 2,600 -0.3
16/04/2020
53.55
 3,002 54.79 54.79 53.41 0 2,800 -0.3
15/04/2020
54.79
 3,315 52.97 55.64 53.41 0 2,100 -0.3
14/04/2020
52.97
 501 55.19 55.19 52.97 0 100 0.0
13/04/2020
55.19
 500 50.43 55.64 51.68 0 0 0
10/04/2020
50.43
 0 50.43 50.43 50.43 0 0 0
09/04/2020
50.43
 0 50.74 50.43 50.43 0 0 0
08/04/2020
50.74
 400 53.41 53.41 49.85 100 0 0.0
07/04/2020
53.41
 700 52.97 53.41 52.92 0 0 0
06/04/2020
52.97
 405 48.96 52.97 52.52 0 0 0
03/04/2020
48.96
 0 48.96 48.96 48.96 0 0 0
01/04/2020
48.96
 100 46.38 48.96 48.96 0 0 0
31/03/2020
46.38
 1,200 46.51 47.63 46.38 0 0 0
30/03/2020
46.51
 300 46.74 46.74 46.38 0 0 0
27/03/2020
46.74
 801 47.36 47.36 45.58 0 0 0
26/03/2020
47.36
 500 45.27 47.36 45.67 0 0 0
25/03/2020
45.27
 705 46.74 48.96 44.38 0 0 0
24/03/2020
46.74
 600 46.60 46.78 44.91 0 0 0
23/03/2020
46.60
 600 48.96 48.96 46.60 0 0 0
20/03/2020
48.96
 340 46.87 48.96 46.96 0 200 0.0
19/03/2020
46.87
 600 49.50 52.97 46.87 0 0 0
18/03/2020
49.50
 600 52.17 52.17 49.50 0 0 0
17/03/2020
52.17
 200 52.97 52.97 46.83 0 0 0
16/03/2020
52.97
 520 50.30 52.97 49.01 0 0 0
13/03/2020
50.30
 1,015 52.66 52.66 48.96 0 0 0
12/03/2020
52.66
 110 52.97 52.97 52.66 0 0 0
11/03/2020
52.97
 3,100 52.75 53.10 52.52 0 1,600 -0.2
10/03/2020
52.75
 2,100 53.37 53.41 52.75 0 0 0
09/03/2020
53.37
 900 53.37 53.41 52.75 0 400 0.0
06/03/2020
53.37
 0 53.37 53.37 53.37 0 0 0
05/03/2020
53.37
 200 52.34 53.37 53.37 0 200 0.0
04/03/2020
52.34
 200 52.97 52.97 52.21 0 0 0
03/03/2020
52.97
 0 52.97 52.97 52.97 0 0 0
02/03/2020
52.97
 2,000 53.41 53.41 52.97 0 1,500 -0.2
28/02/2020
53.41
 200 55.91 55.91 53.41 0 0 0
27/02/2020
55.91
 100 56.22 56.22 55.91 0 0 0
26/02/2020
56.22
 100 52.52 56.22 56.22 100 0 0.0
25/02/2020
52.52
 10,700 53.23 53.23 52.52 0 10,700 -1.3
24/02/2020
53.23
 0 53.28 53.23 53.23 0 0 0
21/02/2020
53.28
 5,300 57.51 57.51 53.06 0 5,000 -0.6
20/02/2020
57.51
 700 59.38 59.38 53.90 0 0 0
19/02/2020
59.38
 0 59.38 59.38 59.38 0 0 0
18/02/2020
59.38
 0 59.38 59.38 59.38 0 0 0
17/02/2020
59.38
 140 53.37 59.38 59.38 100 0 0.0
14/02/2020
53.37
 300 52.66 53.37 52.30 0 0 0
13/02/2020
52.66
 780 53.41 53.64 52.57 100 500 0.0
12/02/2020
53.41
 842 53.41 53.41 53.41 0 800 -0.1
11/02/2020
53.41
 900 53.86 53.86 53.19 0 600 -0.1
10/02/2020
53.86
 7,720 54.30 54.30 53.86 100 6,300 -0.8
07/02/2020
54.30
 4,610 53.28 59.60 54.30 100 4,500 -0.5
06/02/2020
53.28
 0 53.46 53.28 53.28 0 0 0

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