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)
07/08/2019
57.42
 1,035 57.42 57.83 57.42 0 0 0
06/08/2019
59.32
 100 59.32 59.32 59.32 0 0 0
05/08/2019
57.00
 400 57.00 57.00 57.00 0 0 0
02/08/2019
54.94
 200 54.94 54.94 54.94 0 0 0
01/08/2019
56.18
 8,650 55.76 58.65 55.76 0 400 -0.1
31/07/2019
52.91
 600 53.70 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 52.87 52.87 52.87 300 0 0.0
25/07/2019
53.70
 100 53.70 53.70 53.70 100 0 0.0
24/07/2019
52.87
 200 48.25 52.87 48.25 100 100 0.0
23/07/2019
56.75
 0 56.75 56.75 56.75 0 0 0
22/07/2019
52.87
 214 60.64 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 52.87 52.87 52.87 700 0 0.1
15/07/2019
53.70
 1,900 52.58 53.70 52.58 1,000 0 0.1
12/07/2019
53.70
 700 45.64 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 53.74 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 52.95 52.95 52.95 0 0 0
04/07/2019
52.13
 6,828 57.83 57.83 52.87 6,700 0 0.9
03/07/2019
52.87
 500 49.15 52.87 49.15 400 100 0.0
02/07/2019
57.83
 135 57.83 57.83 57.83 0 0 0
01/07/2019
52.91
 1,210 59.81 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 53.74 53.95 53.74 200 100 0.0
24/06/2019
63.20
 100 63.20 63.20 63.20 0 0 0
21/06/2019
55.02
 30 55.02 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 53.70 53.70 53.00 0 0 0
18/06/2019
52.91
 415 59.48 59.48 52.91 200 0 0.0
17/06/2019
52.87
 1,000 52.95 52.95 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 57.79 57.79 53.70 600 0 0.1
11/06/2019
53.70
 700 57.37 57.37 53.70 0 0 0
10/06/2019
53.70
 1,108 53.70 53.70 53.70 900 0 0.1
07/06/2019
53.78
 0 53.78 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 50.39 52.87 50.39 300 100 0.0
04/06/2019
59.27
 104 59.27 59.27 59.27 0 0 0
03/06/2019
52.87
 3,600 53.90 53.90 52.87 3,000 0 0.4
31/05/2019
52.87
 3,100 59.48 59.48 52.87 2,900 0 0.4
30/05/2019
53.66
 2,614 53.08 53.70 53.08 2,400 0 0.3
29/05/2019
53.20
 0 53.20 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 59.89 59.89 52.75 0 0 0
24/05/2019
52.75
 300 52.75 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 52.25 52.25 51.72 0 0 0
21/05/2019
51.88
 230 51.88 51.88 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 51.47 51.63 51.05 1,000 0 0.1
16/05/2019
52.50
 0 52.50 52.50 52.50 0 0 0
15/05/2019
51.72
 3,872 52.46 53.29 51.67 0 0 0
14/05/2019
51.67
 2,500 54.07 54.07 51.67 0 0 0
13/05/2019
51.88
 1,602 53.70 54.32 51.88 400 0 0.1
10/05/2019
54.48
 2,830 51.67 54.48 51.67 0 0 0
09/05/2019: Cổ tức tiền mặt tỉ lệ: 80%
09/05/2019
55.76
 1,003 55.76 55.76 55.76 0 0 0
08/05/2019
54.11
 2,167 54.58 54.58 53.92 0 0 0
07/05/2019
52.71
 1,943 54.50 54.50 52.71 0 0 0
06/05/2019
54.62
 3,200 55.08 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 52.16 54.42 52.16 100 100 0
26/04/2019
51.39
 3,700 51.89 52.55 50.61 100 600 -0.1
25/04/2019
52.40
 4,500 49.83 52.40 48.66 200 0 0.0
24/04/2019
48.66
 9,500 48.66 48.66 48.66 6,300 0 0.8
23/04/2019
49.83
 2,100 49.40 49.83 49.40 1,900 0 0.2
22/04/2019
49.05
 2,900 46.29 52.36 46.29 1,000 100 0.1
19/04/2019
54.42
 100 54.42 54.42 54.42 0 0 0
18/04/2019
49.05
 100 49.05 49.05 49.05 0 0 0
17/04/2019
49.05
 3,190 49.79 49.79 49.05 0 0 0
16/04/2019
47.42
 260 49.79 49.79 47.42 100 0 0.0
12/04/2019
47.88
 1,300 47.84 47.88 47.84 0 0 0
11/04/2019
48.58
 500 47.49 48.58 47.14 200 0 0.0
10/04/2019
47.49
 4,400 47.49 47.49 47.14 1,100 0 0.1
09/04/2019
47.14
 4,470 51.35 51.35 47.10 0 1,770 -0.2
08/04/2019
51.31
 1,710 49.87 51.31 48.35 0 1,200 -0.2
05/04/2019
50.10
 1,300 52.16 52.16 50.10 100 1,200 -0.1
04/04/2019
52.87
 400 52.87 52.87 52.87 0 0 0
03/04/2019
51.23
 2,400 50.10 51.23 50.06 0 1,200 -0.2
02/04/2019
52.28
 3,610 52.48 52.48 50.26 0 2,000 -0.3
01/04/2019
52.13
 500 49.56 52.13 49.56 0 100 0.0
29/03/2019
58.28
 0 58.28 58.28 58.28 0 0 0
28/03/2019
58.28
 400 58.28 58.28 58.28 0 0 0
27/03/2019
50.22
 900 52.90 52.90 50.22 100 0 0.0
26/03/2019
50.72
 100 50.72 50.72 50.72 0 0 0
25/03/2019
54.42
 500 50.72 54.42 50.72 0 0 0
22/03/2019
52.55
 0 52.55 52.55 52.55 0 0 0
21/03/2019
51.00
 301 55.67 55.67 51.00 0 0 0
20/03/2019
50.80
 426 51.15 51.15 50.80 0 0 0
19/03/2019
51.35
 500 50.84 51.35 50.80 0 0 0
18/03/2019
51.00
 200 51.00 51.00 51.00 0 0 0
15/03/2019
51.00
 500 53.96 53.96 51.00 0 0 0

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