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)
10/09/2019
56.53
 500 56.08 58.49 56.53 200 0 0.0
09/09/2019
56.08
 425 56.40 56.97 56.08 0 0 0
06/09/2019
56.40
 200 57.42 57.42 56.35 100 0 0.0
05/09/2019
57.42
 700 57.86 57.86 50.07 0 100 0.0
04/09/2019
57.86
 0 57.86 57.86 57.86 0 0 0
03/09/2019
57.86
 200 57.86 57.86 57.86 100 0 0.0
30/08/2019
57.86
 1,700 56.97 60.09 55.64 1,000 0 0.1
29/08/2019
56.97
 100 55.64 56.97 56.97 100 0 0.0
28/08/2019
55.64
 604 60.09 60.09 55.64 0 0 0
27/08/2019
60.09
 235 54.57 64.99 60.09 0 0 0
26/08/2019
54.57
 500 55.64 63.92 54.57 0 0 0
23/08/2019
55.64
 0 55.64 55.64 55.64 0 0 0
22/08/2019
55.64
 100 57.20 57.20 55.64 0 0 0
21/08/2019
57.20
 1,400 57.42 57.42 54.30 0 0 0
20/08/2019
57.42
 0 57.42 57.42 57.42 0 0 0
19/08/2019
57.42
 0 57.42 57.42 57.42 0 0 0
16/08/2019
57.42
 800 55.19 57.42 57.42 0 0 0
15/08/2019
55.19
 3,739 55.59 57.86 55.19 100 0 0.0
14/08/2019: Cổ tức tiền mặt tỉ lệ: 100%
14/08/2019
55.59
 1,310 57.37 59.87 55.59 0 0 0
13/08/2019
57.37
 1,000 56.59 58.16 56.38 0 0 0
12/08/2019
56.59
 5,700 57.42 57.42 56.59 0 0 0
09/08/2019
57.42
 2,610 57.83 57.83 57.42 0 0 0
08/08/2019
57.83
 1,906 57.42 57.83 57.00 0 0 0
07/08/2019
57.42
 1,035 59.32 59.32 57.42 0 0 0
06/08/2019
59.32
 100 57.00 59.32 59.32 0 0 0
05/08/2019
57.00
 400 54.94 57.00 57.00 0 0 0
02/08/2019
54.94
 200 56.18 56.18 54.94 0 0 0
01/08/2019
56.18
 8,650 52.91 58.65 55.76 0 400 -0.1
31/07/2019
52.91
 600 52.87 53.70 52.91 400 0 0.1
30/07/2019
52.87
 0 52.87 52.87 52.87 0 0 0
29/07/2019
52.87
 400 52.87 52.87 52.87 400 0 0.1
26/07/2019
52.87
 300 53.70 53.70 52.87 300 0 0.0
25/07/2019
53.70
 100 52.87 53.70 53.70 100 0 0.0
24/07/2019
52.87
 200 56.75 56.75 48.25 100 100 0.0
23/07/2019
56.75
 0 52.87 56.75 56.75 0 0 0
22/07/2019
52.87
 214 52.87 60.64 52.87 100 0 0.0
19/07/2019
52.87
 30 52.87 52.87 52.87 0 0 0
18/07/2019
52.87
 400 52.87 52.87 52.87 400 0 0.1
17/07/2019
52.87
 410 52.87 52.87 52.87 400 0 0.1
16/07/2019
52.87
 700 53.70 53.70 52.87 700 0 0.1
15/07/2019
53.70
 1,900 53.70 53.70 52.58 1,000 0 0.1
12/07/2019
53.70
 700 53.70 53.78 45.64 0 100 0.0
11/07/2019
53.70
 320 53.70 53.70 53.70 300 0 0.0
10/07/2019
53.70
 940 53.70 53.74 53.70 200 0 0.0
09/07/2019
53.70
 1,128 53.70 53.70 53.70 900 0 0.1
08/07/2019
53.70
 1,100 52.95 53.70 52.95 100 0 0.0
05/07/2019
52.95
 0 52.87 52.95 52.95 0 0 0
04/07/2019
52.87
 6,828 52.87 57.83 52.87 6,700 0 0.9
03/07/2019
52.87
 500 57.83 57.83 49.15 400 100 0.0
02/07/2019
57.83
 135 52.91 57.83 57.83 0 0 0
01/07/2019
52.91
 1,210 53.74 59.81 52.91 1,000 0 0.1
28/06/2019
53.74
 0 53.74 53.74 53.74 0 0 0
27/06/2019
53.74
 0 53.74 53.74 53.74 0 0 0
26/06/2019
53.74
 910 53.74 53.74 53.74 900 0 0.1
25/06/2019
53.74
 1,650 63.20 63.20 53.74 200 100 0.0
24/06/2019
63.20
 100 55.02 63.20 63.20 0 0 0
21/06/2019
55.02
 30 53.00 55.02 55.02 0 0 0
20/06/2019
53.00
 500 53.70 61.05 53.00 400 0 0.1
19/06/2019
53.70
 500 52.91 53.70 53.00 0 0 0
18/06/2019
52.91
 415 52.87 59.48 52.91 200 0 0.0
17/06/2019
52.87
 1,000 53.70 53.70 52.87 1,000 0 0.1
14/06/2019
53.70
 0 53.70 53.70 53.70 0 0 0
13/06/2019
53.70
 505 53.70 53.70 53.70 500 0 0.1
12/06/2019
53.70
 1,500 53.70 57.79 53.70 600 0 0.1
11/06/2019
53.70
 700 53.70 57.37 53.70 0 0 0
10/06/2019
53.70
 1,108 53.78 53.78 53.70 900 0 0.1
07/06/2019
53.78
 0 52.87 53.78 53.78 0 0 0
06/06/2019
52.87
 2,600 52.87 59.89 52.87 1,500 0 0.2
05/06/2019
52.87
 430 59.27 59.27 50.39 300 100 0.0
04/06/2019
59.27
 104 52.87 59.27 59.27 0 0 0
03/06/2019
52.87
 3,600 52.87 53.90 52.87 3,000 0 0.4
31/05/2019
52.87
 3,100 53.66 59.48 52.87 2,900 0 0.4
30/05/2019
53.66
 2,614 53.20 53.70 53.08 2,400 0 0.3
29/05/2019
53.20
 0 53.24 53.20 53.20 0 0 0
28/05/2019
53.24
 7,000 52.75 53.24 52.75 7,000 0 0.9
27/05/2019
52.75
 1,610 52.75 59.89 52.75 0 0 0
24/05/2019
52.75
 300 52.46 52.75 52.75 0 0 0
23/05/2019
52.46
 2,500 51.72 52.46 51.67 200 0 0.0
22/05/2019
51.72
 808 51.88 52.25 51.72 0 0 0
21/05/2019
51.88
 230 52.87 52.87 51.88 0 0 0
20/05/2019
52.87
 2,915 51.63 52.87 51.63 0 0 0
17/05/2019
51.63
 2,400 52.50 52.50 51.05 1,000 0 0.1
16/05/2019
52.50
 0 51.72 52.50 52.50 0 0 0
15/05/2019
51.72
 3,872 51.67 53.29 51.67 0 0 0
14/05/2019
51.67
 2,500 51.88 54.07 51.67 0 0 0
13/05/2019
51.88
 1,602 54.48 54.48 51.88 400 0 0.1
10/05/2019
54.48
 2,830 55.76 55.76 51.67 0 0 0
09/05/2019: Cổ tức tiền mặt tỉ lệ: 80%
09/05/2019
55.76
 1,003 54.11 55.76 55.76 0 0 0
08/05/2019
54.11
 2,167 52.71 54.58 53.92 0 0 0
07/05/2019
52.71
 1,943 54.62 54.62 52.71 0 0 0
06/05/2019
54.62
 3,200 54.15 55.24 54.46 0 0 0
03/05/2019
54.15
 7,200 53.33 54.19 53.33 100 0 0.0
02/05/2019
53.33
 7,011 51.39 54.42 52.16 100 100 0
26/04/2019
51.39
 3,700 52.40 52.55 50.61 100 600 -0.1
25/04/2019
52.40
 4,500 48.66 52.40 48.66 200 0 0.0
24/04/2019
48.66
 9,500 49.83 49.83 48.66 6,300 0 0.8
23/04/2019
49.83
 2,100 49.05 49.83 49.40 1,900 0 0.2
22/04/2019
49.05
 2,900 54.42 54.42 46.29 1,000 100 0.1
19/04/2019
54.42
 100 49.05 54.42 54.42 0 0 0
18/04/2019
49.05
 100 49.05 49.05 49.05 0 0 0

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