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)
05/02/2020
53.46
 1,120 55.42 55.42 52.12 100 0 0.0
04/02/2020
55.42
 100 61.56 61.56 55.42 100 0 0.0
03/02/2020
61.56
 0 64.54 61.56 61.56 0 0 0
31/01/2020
64.54
 300 61.87 64.54 60.09 300 0 0.0
30/01/2020
61.87
 600 64.45 64.45 55.19 200 0 0.0
22/01/2020
64.45
 700 56.08 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 55.64 56.08 56.08 0 0 0
16/01/2020
55.64
 200 53.72 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 53.86 53.86 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 52.48 53.55 53.55 0 0 0
08/01/2020
52.48
 1,300 56.75 56.75 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 55.10 56.75 56.75 100 0 0.0
03/01/2020
55.10
 10 54.75 55.10 55.10 0 0 0
02/01/2020
54.75
 1,000 56.08 56.08 54.75 0 0 0
31/12/2019
56.08
 1,500 56.48 57.20 56.08 500 0 0.1
30/12/2019
56.48
 0 56.48 56.48 56.48 0 0 0
27/12/2019
56.48
 303 56.53 56.53 56.48 0 0 0
26/12/2019
56.53
 200 56.48 56.53 56.53 0 0 0
25/12/2019
56.48
 100 54.35 56.48 56.48 0 0 0
24/12/2019
54.35
 500 55.95 55.95 54.35 100 0 0.0
23/12/2019
55.95
 0 55.95 55.95 55.95 0 0 0
20/12/2019
55.95
 0 56.48 55.95 55.95 0 0 0
19/12/2019
56.48
 300 56.66 56.66 55.64 100 0 0.0
18/12/2019
56.66
 0 56.66 56.66 56.66 0 0 0
17/12/2019
56.66
 100 54.84 56.66 56.66 100 0 0.0
16/12/2019
54.84
 400 56.40 56.40 54.17 0 0 0
13/12/2019
56.40
 500 56.53 56.93 54.57 300 0 0.0
12/12/2019
56.53
 400 54.48 56.53 54.44 100 0 0.0
11/12/2019
54.48
 500 54.53 54.53 54.48 500 0 0.1
10/12/2019
54.53
 2,454 54.48 57.15 54.48 1,300 0 0.2
09/12/2019
54.48
 300 54.53 54.53 54.48 0 0 0
06/12/2019
54.53
 400 54.30 54.53 54.35 0 0 0
05/12/2019
54.30
 800 54.17 54.35 54.21 0 0 0
04/12/2019
54.17
 200 53.99 54.17 54.13 0 0 0
03/12/2019
53.99
 100 53.95 53.99 53.99 0 0 0
02/12/2019
53.95
 100 56.08 56.08 53.95 0 0 0
29/11/2019
56.08
 600 53.95 56.08 53.46 400 0 0.0
28/11/2019
53.95
 1,400 53.90 53.95 53.90 1,100 0 0.1
27/11/2019
53.90
 500 53.90 53.90 53.90 0 0 0
26/11/2019
53.90
 200 57.15 57.15 53.86 0 0 0
25/11/2019
57.15
 200 54.88 57.15 49.67 100 100 0.0
22/11/2019
54.88
 0 54.79 54.88 54.88 0 0 0
21/11/2019
54.79
 500 54.88 55.06 54.79 300 0 0.0
20/11/2019
54.88
 500 55.10 55.10 54.88 400 0 0.0
19/11/2019
55.10
 200 55.06 55.10 55.10 0 0 0
18/11/2019
55.06
 1,000 55.10 55.10 55.02 0 0 0
15/11/2019
55.10
 200 54.97 55.10 55.06 0 0 0
14/11/2019
54.97
 100 55.99 55.99 54.97 0 0 0
13/11/2019
55.99
 100 56.40 56.40 55.99 0 0 0
12/11/2019
56.40
 100 56.44 56.44 56.40 0 0 0
11/11/2019
56.44
 100 54.97 56.44 56.44 100 0 0.0
08/11/2019
54.97
 100 56.53 56.53 54.97 0 0 0
07/11/2019
56.53
 100 55.91 56.53 56.53 100 0 0.0
06/11/2019
55.91
 0 54.75 55.91 55.91 0 0 0
05/11/2019
54.75
 2,600 56.31 56.31 54.75 1,900 0 0.2
04/11/2019
56.31
 1,200 56.84 56.84 54.53 0 0 0
01/11/2019
56.84
 0 57.42 56.84 56.84 0 0 0
31/10/2019
57.42
 200 53.95 57.42 56.26 200 0 0.0
30/10/2019
53.95
 900 54.08 54.30 53.95 500 0 0.1
29/10/2019
54.08
 100 54.75 54.75 54.08 0 0 0
28/10/2019
54.75
 0 54.75 54.75 54.75 0 0 0
25/10/2019
54.75
 10 54.75 54.75 54.75 0 0 0
24/10/2019
54.75
 1,000 54.75 54.79 54.75 900 0 0.1
23/10/2019
54.75
 900 57.42 57.42 54.75 0 0 0
22/10/2019
57.42
 500 64.99 64.99 54.17 0 100 0.0
21/10/2019
64.99
 205 64.99 64.99 55.28 100 100 0.0
18/10/2019
64.99
 100 57.42 64.99 64.99 100 0 0.0
17/10/2019
57.42
 0 57.42 57.42 57.42 0 0 0
16/10/2019
57.42
 100 56.97 57.42 57.42 0 0 0
15/10/2019
56.97
 700 56.97 56.97 56.97 700 0 0.1
14/10/2019
56.97
 1,300 55.50 56.97 54.35 100 0 0.0
11/10/2019
55.50
 0 53.72 55.50 55.50 0 0 0
10/10/2019
53.72
 500 56.97 61.34 53.72 200 100 0.0
09/10/2019
56.97
 200 56.53 56.97 50.43 0 100 0.0
08/10/2019
56.53
 0 56.53 56.53 56.53 0 0 0
07/10/2019
56.53
 0 56.53 56.53 56.53 0 0 0
04/10/2019
56.53
 0 56.53 56.53 56.53 0 0 0
03/10/2019
56.53
 0 56.53 56.53 56.53 0 0 0
02/10/2019
56.53
 900 56.53 56.53 56.53 900 0 0.1
01/10/2019
56.53
 2,220 56.53 56.97 56.53 1,000 0 0.1
30/09/2019
56.53
 1,200 56.97 64.81 56.53 0 0 0
27/09/2019
56.97
 0 56.97 56.97 56.97 0 0 0
26/09/2019
56.97
 100 56.97 56.97 56.97 0 0 0
25/09/2019
56.97
 311 56.53 56.97 56.97 0 0 0
24/09/2019
56.53
 500 56.53 56.53 56.53 0 0 0
23/09/2019
56.53
 400 56.53 56.53 56.53 400 0 0.1
20/09/2019
56.53
 900 56.53 56.53 56.53 400 0 0.1
19/09/2019
56.53
 1,100 56.53 56.53 56.53 900 0 0.1
18/09/2019
56.53
 1,500 56.53 56.97 56.53 0 0 0
17/09/2019
56.53
 200 56.53 56.53 56.53 0 0 0
16/09/2019
56.53
 544 55.64 56.53 55.02 100 0 0.0
13/09/2019
55.64
 0 55.64 55.64 55.64 0 0 0
12/09/2019
55.64
 500 55.64 55.64 55.64 0 0 0
11/09/2019
55.64
 120 56.53 56.53 55.64 0 0 0

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