Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/06/2026	61.02	45,100	59.55	61.37	59.55	0	0	0
09/06/2026	59.64	4,800	59.46	60.07	59.46	0	0	0
08/06/2026	59.46	15,300	58.95	60.42	58.95	0	0	0
05/06/2026	59.64	10,300	59.21	59.64	59.21	100	0	0.0
04/06/2026	59.46	6,600	59.46	59.46	59.21	100	0	0.0
03/06/2026	59.64	9,300	59.46	60.07	59.03	0	0	0
02/06/2026	59.21	10,500	58.77	60.33	58.77	0	0	0
01/06/2026	59.21	2,400	58.43	59.46	58.43	0	0	0
29/05/2026	58.60	5,500	58.34	58.86	58.34	0	0	0
28/05/2026	58.25	1,100	58.17	58.25	58.17	0	0	0
27/05/2026	58.43	2,800	58.77	58.86	58.43	0	0	0
26/05/2026	59.21	7,200	58.86	59.21	58.51	0	100	0.0
25/05/2026	59.03	10,000	59.46	59.72	59.03	0	0	0
22/05/2026	59.38	36,200	58.43	60.33	58.43	0	500	0.0
21/05/2026	58.95	11,100	57.74	59.03	57.74	2,000	0	0.1
20/05/2026	57.74	11,200	57.91	58.00	57.65	0	0	0
19/05/2026	58.69	31,200	57.65	59.12	57.48	0	0	0
18/05/2026	57.91	7,000	57.91	57.91	57.48	0	0	0
15/05/2026	57.91	3,800	58.43	58.43	57.82	0	0	0
14/05/2026	58.08	7,000	58.34	58.69	58.08	0	0	0
13/05/2026	58.08	6,000	57.56	58.34	57.56	0	0	0
12/05/2026	57.65	4,000	57.91	57.91	57.48	0	0	0
11/05/2026	58.34	3,800	58.34	58.60	58.34	0	100	0.0
08/05/2026	58.77	4,300	57.91	58.77	57.39	0	0	0
07/05/2026	57.91	8,500	57.91	58.34	57.65	0	0	0
06/05/2026	57.48	1,400	57.04	57.48	57.04	0	1,000	-0.1
05/05/2026	57.04	6,600	57.13	57.13	56.87	0	0	0
04/05/2026	57.22	14,000	57.91	58.34	57.04	0	0	0
29/04/2026	57.48	5,600	57.65	57.91	57.39	0	0	0
28/04/2026	57.74	12,200	57.91	57.91	57.48	0	0	0
24/04/2026	58.34	10,600	58.25	58.60	57.65	0	0	0
23/04/2026	58.34	14,400	59.21	59.55	58.17	0	0	0
22/04/2026	59.12	30,200	58.69	60.42	58.69	0	0	0
21/04/2026	57.48	7,700	57.91	58.69	57.48	0	0	0
20/04/2026	57.82	6,100	57.30	58.25	57.30	0	0	0
17/04/2026	57.04	17,900	56.96	57.04	56.61	0	600	0.0
16/04/2026	56.44	27,800	57.65	57.65	56.35	0	0	0
15/04/2026	57.74	12,100	57.82	58.77	57.56	0	0	0
14/04/2026	57.91	5,200	57.56	57.91	57.48	0	0	0
13/04/2026	57.74	4,800	57.39	57.91	57.39	0	0	0
10/04/2026	57.91	7,200	57.91	58.08	57.48	600	0	0.0
09/04/2026	58.25	14,300	58.34	58.34	57.65	0	500	0.0
08/04/2026	58.34	16,800	57.74	58.77	57.74	0	0	0
07/04/2026	57.56	13,700	57.65	57.74	57.22	0	0	0
06/04/2026	57.91	10,400	59.03	59.12	57.91	0	0	0
03/04/2026	58.86	11,300	59.03	59.03	58.60	0	0	0
02/04/2026	58.60	28,000	60.50	60.50	58.25	0	0	0
01/04/2026	59.38	57,300	59.21	59.46	58.86	0	0	0
31/03/2026	58.69	64,500	57.39	59.64	57.30	0	10,000	-0.7
30/03/2026	56.87	31,500	56.18	57.39	56.18	0	0	0
27/03/2026	56.61	4,400	56.27	56.61	56.18	0	0	0
26/03/2026	56.01	12,400	56.18	56.70	55.92	0	0	0
25/03/2026	56.18	4,900	55.14	56.18	55.06	0	0	0
24/03/2026	55.49	6,800	54.88	55.66	54.80	0	0	0
23/03/2026	54.45	17,600	55.32	55.32	54.45	0	5,000	-0.3
20/03/2026	55.32	16,000	55.75	55.75	55.32	0	0	0
19/03/2026	55.32	11,200	55.75	55.75	55.23	0	0	0
18/03/2026	55.40	6,700	55.92	56.18	55.32	0	0	0
17/03/2026	56.53	9,700	56.87	56.87	55.32	0	0	0
16/03/2026	56.09	12,000	56.61	57.04	56.09	0	0	0
13/03/2026	56.35	11,000	55.75	57.04	55.75	0	0	0
12/03/2026	56.70	28,400	55.49	57.22	54.97	100	0	0.0
11/03/2026	55.49	22,800	54.71	55.49	54.54	100	0	0.0
10/03/2026	54.45	16,700	55.06	55.23	54.37	100	0	0.0
09/03/2026	52.64	39,600	55.40	55.40	52.64	0	600	0.0
06/03/2026	55.32	20,800	55.83	55.83	55.23	0	0	0
05/03/2026	56.18	10,700	57.04	57.04	55.49	0	0	0
04/03/2026	55.83	33,800	56.27	56.27	54.88	0	4,300	-0.3
03/03/2026	56.18	33,400	56.44	56.61	56.09	0	0	0
02/03/2026	56.61	14,800	56.61	57.39	56.18	100	0	0.0
27/02/2026	56.53	39,200	57.04	57.22	56.53	200	0	0.0
26/02/2026	57.39	39,400	58.00	58.00	57.04	0	0	0
25/02/2026	57.74	47,700	58.34	58.34	57.74	0	17,700	-1.2
24/02/2026	58.34	14,600	58.77	58.77	58.25	0	4,900	-0.3
23/02/2026	59.03	17,600	58.69	59.21	58.43	0	0	0
13/02/2026	58.69	11,700	58.17	58.77	58.00	0	0	0
12/02/2026	58.25	3,800	59.03	59.03	58.17	0	0	0
11/02/2026	58.25	4,500	58.08	58.25	58.08	0	0	0
10/02/2026	57.74	10,300	58.34	58.51	57.65	0	0	0
09/02/2026	58.08	19,300	58.00	58.34	57.56	0	4,800	-0.3
06/02/2026	57.82	33,500	58.43	58.43	57.74	400	500	0.0
05/02/2026	58.34	26,700	58.77	58.77	58.25	0	0	0
04/02/2026	58.60	32,700	58.60	59.21	58.60	0	10,100	-0.7
03/02/2026	58.60	23,400	58.34	59.21	58.34	0	0	0
02/02/2026	58.17	27,900	59.03	59.12	58.08	0	0	0
30/01/2026	58.60	13,600	59.12	59.64	58.51	0	0	0
29/01/2026	59.21	25,700	59.72	59.72	58.51	0	0	0
28/01/2026	59.12	31,800	58.95	60.50	58.95	0	0	0
27/01/2026	58.69	18,500	58.77	59.46	57.91	0	0	0
26/01/2026	58.77	31,700	59.21	59.90	58.34	0	800	-0.1
23/01/2026	58.00	53,200	60.33	60.33	57.13	0	100	0.0
22/01/2026	60.33	51,900	62.14	62.40	60.07	0	200	0.0
21/01/2026	61.80	99,600	61.19	65.08	58.77	0	0	0
20/01/2026	61.80	74,000	63.09	65.08	60.16	0	100	0.0
19/01/2026	63.09	137,500	61.37	68.28	61.37	0	400	0.0
16/01/2026	60.76	206,600	57.04	63.61	57.04	5,000	1,800	0.2
15/01/2026	56.96	11,300	56.18	57.56	56.18	500	0	0.0
14/01/2026	56.18	14,100	57.04	57.04	55.83	0	0	0
13/01/2026	56.35	7,800	57.74	57.74	56.35	0	0	0
12/01/2026	57.30	38,300	56.53	59.64	56.53	0	0	0

Page:
1
2
3
>>

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

CTCP Dịch vụ Trực tuyến FPT (foc)

THỐNG KÊ GIAO DỊCH