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)
17/04/2019
49.05
 3,190 47.42 49.79 49.05 0 0 0
16/04/2019
47.42
 260 47.88 49.79 47.42 100 0 0.0
12/04/2019
47.88
 1,300 48.58 48.58 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 47.14 47.49 47.14 1,100 0 0.1
09/04/2019
47.14
 4,470 51.31 51.35 47.10 0 1,770 -0.2
08/04/2019
51.31
 1,710 50.10 51.31 48.35 0 1,200 -0.2
05/04/2019
50.10
 1,300 52.87 52.87 50.10 100 1,200 -0.1
04/04/2019
52.87
 400 51.23 52.87 52.87 0 0 0
03/04/2019
51.23
 2,400 52.28 52.28 50.06 0 1,200 -0.2
02/04/2019
52.28
 3,610 52.13 52.48 50.26 0 2,000 -0.3
01/04/2019
52.13
 500 58.28 58.28 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 50.22 58.28 58.28 0 0 0
27/03/2019
50.22
 900 50.72 52.90 50.22 100 0 0.0
26/03/2019
50.72
 100 54.42 54.42 50.72 0 0 0
25/03/2019
54.42
 500 52.55 54.42 50.72 0 0 0
22/03/2019
52.55
 0 51.00 52.55 52.55 0 0 0
21/03/2019
51.00
 301 50.80 55.67 51.00 0 0 0
20/03/2019
50.80
 426 51.35 51.35 50.80 0 0 0
19/03/2019
51.35
 500 51.00 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 50.80 53.96 51.00 0 0 0
14/03/2019
50.80
 1,500 51.62 51.85 50.80 400 0 0.1
13/03/2019
51.62
 500 51.35 52.13 51.62 0 0 0
12/03/2019
51.35
 700 50.69 52.13 51.00 0 0 0
11/03/2019
50.69
 500 51.54 51.54 50.61 100 0 0.0
08/03/2019
51.54
 500 51.78 51.78 51.39 300 0 0.0
07/03/2019
51.78
 1,390 53.72 53.72 51.39 200 0 0.0
06/03/2019
53.72
 1,574 53.92 53.92 51.19 1,000 0 0.1
05/03/2019
53.92
 610 54.38 54.38 51.11 200 0 0.0
04/03/2019
54.38
 300 50.84 54.38 54.38 0 0 0
01/03/2019
50.84
 410 50.76 54.50 50.84 100 300 -0.0
28/02/2019
50.76
 750 52.16 52.16 50.61 100 0 0.0
27/02/2019
52.16
 4,713 52.59 52.94 52.16 200 0 0.0
26/02/2019
52.59
 101 54.11 54.11 52.59 0 0 0
25/02/2019
54.11
 1,300 54.11 54.11 53.99 1,300 0 0.2
22/02/2019
54.11
 4,000 54.11 54.50 54.11 0 0 0
21/02/2019
54.11
 1,300 53.33 56.06 54.11 900 0 0.1
20/02/2019
53.33
 1,300 53.14 54.11 53.33 400 0 0.1
19/02/2019
53.14
 1,108 52.55 54.50 53.14 900 0 0.1
18/02/2019
52.55
 462 53.33 53.33 52.55 0 0 0
15/02/2019
53.33
 800 54.50 54.50 53.33 0 0 0
14/02/2019
54.50
 1,100 53.33 54.50 53.33 0 0 0
13/02/2019
53.33
 200 53.72 53.72 53.33 0 0 0
12/02/2019
53.72
 700 59.56 59.56 53.72 100 0 0.0
11/02/2019
59.56
 3,275 60.22 60.22 53.33 2,570 0 0.4
01/02/2019
60.22
 110 60.22 60.22 60.22 0 0 0
31/01/2019
60.22
 613 52.55 60.22 60.22 0 0 0
30/01/2019
52.55
 100 52.55 52.55 52.55 0 0 0
29/01/2019
52.55
 1,240 52.55 52.55 52.55 200 0 0.0
28/01/2019
52.55
 100 52.55 52.55 52.55 0 0 0
25/01/2019
52.55
 800 51.42 52.55 52.55 0 0 0
24/01/2019
51.42
 1,500 51.19 51.78 51.42 400 0 0.1
23/01/2019
51.19
 628 52.51 54.77 50.61 300 0 0.0
22/01/2019
52.51
 605 54.50 54.50 52.51 300 0 0.0
21/01/2019
54.50
 140 54.85 54.85 54.50 0 0 0
18/01/2019
54.85
 500 55.98 56.25 54.85 100 0 0.0
17/01/2019
55.98
 958 57.97 57.97 49.91 0 0 0
16/01/2019
57.97
 328 56.06 57.97 57.97 0 0 0
15/01/2019
56.06
 800 53.33 56.21 56.06 200 0 0.0
14/01/2019: Cổ tức tiền mặt tỉ lệ: 50%
14/01/2019
53.33
 800 55.28 58.32 53.33 0 0 0
11/01/2019
55.28
 2,837 52.65 56.37 55.28 200 0 0.0
10/01/2019
52.65
 816 52.65 52.65 52.50 600 0 0.1
09/01/2019
52.65
 2,000 52.27 52.65 52.27 0 0 0
08/01/2019
52.27
 2,703 52.65 52.65 52.27 0 0 0
07/01/2019
52.65
 943 51.89 52.65 52.08 0 0 0
04/01/2019
51.89
 110 51.89 51.89 51.89 100 0 0.0
03/01/2019
51.89
 0 51.89 51.89 51.89 0 0 0
02/01/2019
51.89
 710 51.63 51.89 51.89 500 0 0.1
28/12/2018
51.63
 200 53.77 53.77 51.63 0 0 0
27/12/2018
53.77
 100 52.65 53.77 53.77 0 0 0
26/12/2018
52.65
 710 52.65 60.32 52.46 0 0 0
25/12/2018
52.65
 3,600 52.65 52.65 51.52 600 0 0.1
24/12/2018
52.65
 1,835 52.68 53.02 52.65 500 0 0.1
21/12/2018
52.68
 2,705 54.53 54.53 52.65 500 0 0.1
20/12/2018
54.53
 200 54.49 56.41 54.53 100 0 0.0
19/12/2018
54.49
 2,000 52.65 54.49 52.12 1,300 0 0.2
18/12/2018
52.65
 560 51.82 53.40 52.65 0 0 0
17/12/2018
51.82
 5,749 53.14 53.14 51.82 700 0 0.1
14/12/2018
53.14
 7,892 59.42 59.42 52.08 0 0 0
13/12/2018
59.42
 11,384 66.18 66.18 59.04 0 0 0
12/12/2018
66.18
 2,353 66.33 71.45 66.18 100 0 0.0
11/12/2018
66.33
 15,251 57.91 66.33 66.33 100 0 0.0
10/12/2018
57.91
 27,500 57.91 57.91 53.77 0 0 0
30/11/-0001
28.92
 7,300 28.39 28.92 28.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |