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)
28/05/2020
67.26
 1,745 68.77 68.77 67.21 200 0 0.0
27/05/2020
67.21
 3,107 68.10 70.42 66.99 0 100 0.0
26/05/2020
70.33
 2,000 71.17 71.17 68.99 0 0 0
25/05/2020
68.99
 7,500 62.98 68.99 62.98 0 400 -0.1
22/05/2020
62.76
 4,341 59.64 64.10 58.84 0 0 0
21/05/2020
57.86
 1,200 58.75 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 57.42 57.42 56.97 0 0 0
18/05/2020
57.86
 1,800 57.42 57.86 56.97 0 0 0
15/05/2020
56.97
 405 56.97 56.97 56.97 0 0 0
14/05/2020
55.64
 700 55.64 55.64 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 55.86 55.86 55.64 0 0 0
11/05/2020
58.80
 7 58.80 58.80 58.80 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
 52 59.20 59.20 59.20 0 0 0
06/05/2020
59.20
 107 59.20 59.20 59.20 7 0 0.0
05/05/2020
55.64
 101 55.64 55.64 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 57.42 57.86 57.42 0 0 0
28/04/2020
57.86
 1,500 56.97 57.86 56.97 0 0 0
27/04/2020
56.08
 2,910 57.86 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 55.64 56.08 54.30 0 0 0
22/04/2020
55.19
 2,008 54.30 55.19 54.30 0 0 0
21/04/2020
52.97
 0 52.97 52.97 52.97 0 0 0
20/04/2020
52.17
 305 53.37 53.37 52.17 0 0 0
17/04/2020
52.12
 2,600 54.26 54.26 52.12 0 2,600 -0.3
16/04/2020
53.55
 3,002 54.30 54.30 53.41 0 2,800 -0.3
15/04/2020
54.79
 3,315 55.64 55.64 53.41 0 2,100 -0.3
14/04/2020
52.97
 501 53.86 53.86 52.97 0 100 0.0
13/04/2020
55.19
 500 51.68 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 50.43 50.43 50.43 0 0 0
08/04/2020
50.74
 400 49.85 51.19 49.85 100 0 0.0
07/04/2020
53.41
 700 52.92 53.41 52.92 0 0 0
06/04/2020
52.97
 405 52.52 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 48.96 48.96 48.96 0 0 0
31/03/2020
46.38
 1,200 47.63 47.63 46.38 0 0 0
30/03/2020
46.51
 300 46.38 46.51 46.38 0 0 0
27/03/2020
46.74
 801 45.58 46.96 45.58 0 0 0
26/03/2020
47.36
 500 45.67 47.36 45.67 0 0 0
25/03/2020
45.27
 705 48.96 48.96 44.38 0 0 0
24/03/2020
46.74
 600 44.91 46.78 44.91 0 0 0
23/03/2020
46.60
 600 46.60 46.60 46.60 0 0 0
20/03/2020
48.96
 340 46.96 48.96 46.96 0 200 0.0
19/03/2020
46.87
 600 52.88 52.97 46.87 0 0 0
18/03/2020
49.50
 600 49.50 49.50 49.50 0 0 0
17/03/2020
52.17
 200 46.83 52.17 46.83 0 0 0
16/03/2020
52.97
 520 49.01 52.97 49.01 0 0 0
13/03/2020
50.30
 1,015 48.96 50.30 48.96 0 0 0
12/03/2020
52.66
 110 52.66 52.66 52.66 0 0 0
11/03/2020
52.97
 3,100 52.83 53.10 52.52 0 1,600 -0.2
10/03/2020
52.75
 2,100 53.19 53.41 52.75 0 0 0
09/03/2020
53.37
 900 53.41 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 53.37 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 53.37 53.37 52.97 0 1,500 -0.2
28/02/2020
53.41
 200 53.41 53.41 53.41 0 0 0
27/02/2020
55.91
 100 55.91 55.91 55.91 0 0 0
26/02/2020
56.22
 100 56.22 56.22 56.22 100 0 0.0
25/02/2020
52.52
 10,700 52.97 52.97 52.52 0 10,700 -1.3
24/02/2020
53.23
 0 53.23 53.23 53.23 0 0 0
21/02/2020
53.28
 5,300 53.06 53.37 53.06 0 5,000 -0.6
20/02/2020
57.51
 700 54.30 57.51 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 59.38 59.38 59.38 100 0 0.0
14/02/2020
53.37
 300 52.30 53.37 52.30 0 0 0
13/02/2020
52.66
 780 52.57 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 53.19 53.55 53.19 0 600 -0.1
10/02/2020
53.86
 7,720 54.08 54.08 53.86 100 6,300 -0.8
07/02/2020
54.30
 4,610 59.60 59.60 54.30 100 4,500 -0.5
06/02/2020
53.28
 0 53.28 53.28 53.28 0 0 0
05/02/2020
53.46
 1,120 55.24 55.24 52.12 100 0 0.0
04/02/2020
55.42
 100 55.42 55.42 55.42 100 0 0.0
03/02/2020
61.56
 0 61.56 61.56 61.56 0 0 0
31/01/2020
64.54
 300 60.09 64.54 60.09 300 0 0.0
30/01/2020
61.87
 600 63.87 63.87 55.19 200 0 0.0
22/01/2020
64.45
 700 56.97 64.50 55.24 400 0 0.1
21/01/2020
56.08
 0 56.08 56.08 56.08 0 0 0
20/01/2020
56.08
 6 56.08 56.08 56.08 0 0 0
17/01/2020
56.08
 0 56.08 56.08 56.08 0 0 0
16/01/2020
55.64
 200 56.48 56.48 55.64 100 100 0.0
15/01/2020
53.72
 0 53.72 53.72 53.72 0 0 0
14/01/2020
53.72
 5 53.72 53.72 53.72 0 0 0
13/01/2020
53.72
 41 53.72 53.72 53.72 0 0 0
10/01/2020
53.86
 200 53.55 53.86 53.55 100 100 0
09/01/2020
53.55
 0 53.55 53.55 53.55 0 0 0
08/01/2020
52.48
 1,300 54.61 54.61 52.30 100 0 0.0
07/01/2020
56.75
 0 56.75 56.75 56.75 0 0 0
06/01/2020
56.75
 100 56.75 56.75 56.75 100 0 0.0
03/01/2020
55.10
 10 55.10 55.10 55.10 0 0 0
02/01/2020
54.75
 1,000 55.28 55.28 54.75 0 0 0
31/12/2019
56.08
 1,500 57.20 57.20 56.08 500 0 0.1
30/12/2019
56.48
 0 56.48 56.48 56.48 0 0 0

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