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)
12/12/2025
55.32
 8,500 55.75 55.83 54.97 0 0 0
11/12/2025
55.83
 4,600 55.66 55.92 55.66 0 0 0
10/12/2025
55.75
 3,600 55.58 55.83 55.49 200 0 0.0
09/12/2025
55.58
 2,800 55.83 55.83 55.32 0 0 0
08/12/2025
55.75
 6,500 56.18 56.18 55.75 0 0 0
05/12/2025
56.18
 15,000 55.83 57.04 55.66 0 0 0
04/12/2025
55.92
 13,700 55.83 55.92 55.49 0 0 0
03/12/2025
55.49
 16,700 55.49 55.92 55.32 0 0 0
02/12/2025
55.58
 2,600 55.49 55.75 55.49 0 0 0
01/12/2025
55.75
 9,100 55.58 55.75 55.40 0 0 0
28/11/2025
55.66
 7,100 55.92 55.92 55.58 3,400 0 0.2
27/11/2025
55.49
 9,000 55.58 55.92 55.49 0 0 0
26/11/2025
55.58
 19,200 55.58 55.66 55.58 14,500 0 0.9
25/11/2025
55.58
 9,100 55.75 55.83 55.49 0 0 0
24/11/2025
55.75
 7,200 55.75 56.01 55.75 0 0 0
21/11/2025
55.75
 11,000 55.75 55.75 55.58 0 0 0
20/11/2025
55.75
 12,900 55.83 55.83 55.49 1,500 0 0.1
19/11/2025
55.75
 11,500 55.75 56.18 55.75 1,500 0 0.1
18/11/2025
56.01
 8,900 55.75 56.09 55.75 3,800 500 0.2
17/11/2025
55.83
 12,700 56.61 56.61 55.75 1,000 4,900 -0.3
14/11/2025
55.75
 6,800 55.75 56.01 55.75 0 0 0
13/11/2025
55.92
 6,500 55.83 55.92 55.49 100 0 0.0
12/11/2025
55.92
 6,100 55.75 55.92 55.75 4,200 0 0.3
11/11/2025
55.40
 4,600 55.49 55.58 55.40 3,000 0 0.2
10/11/2025
55.40
 25,400 55.75 55.75 55.32 6,000 0 0.4
07/11/2025
55.66
 23,400 55.83 55.92 55.66 6,200 0 0.4
06/11/2025
55.92
 7,700 55.75 56.01 55.66 4,300 0 0.3
05/11/2025
55.66
 8,900 56.01 56.01 55.58 0 0 0
04/11/2025
55.75
 45,800 56.18 56.61 55.32 6,700 1,000 0.4
03/11/2025
56.35
 27,200 57.74 57.74 56.18 300 0 0.0
31/10/2025
57.22
 16,800 56.61 57.22 56.44 2,600 0 0.2
30/10/2025
56.96
 11,400 56.96 57.04 56.18 500 0 0.0
29/10/2025
56.96
 14,700 56.61 57.91 56.61 100 0 0.0
28/10/2025
56.35
 7,100 55.83 56.61 55.83 1,000 0 0.1
27/10/2025
55.83
 33,400 56.18 56.35 55.49 0 0 0
24/10/2025
56.01
 14,100 55.83 56.44 55.83 2,000 0 0.1
23/10/2025
55.66
 12,500 55.83 56.70 55.58 1,400 0 0.1
22/10/2025
55.83
 6,900 56.09 56.09 55.40 0 100 -0.0
21/10/2025
55.92
 15,000 55.75 56.01 55.49 1,000 0 0.1
20/10/2025
55.83
 25,900 55.58 57.04 54.88 600 0 0.0
17/10/2025
55.66
 15,700 56.27 56.27 55.58 1,000 0 0.1
16/10/2025
55.83
 10,100 56.61 56.61 55.83 3,500 0 0.2
15/10/2025
56.61
 10,700 56.70 56.96 56.61 6,500 0 0.4
14/10/2025
56.70
 18,800 56.61 58.34 56.61 2,700 1,500 0.1
13/10/2025
56.61
 20,100 56.79 56.96 56.44 2,000 100 0.1
10/10/2025
56.70
 13,300 56.53 56.96 56.53 2,000 0 0.1
09/10/2025
56.87
 11,100 56.09 56.87 56.09 0 0 0
08/10/2025
55.92
 16,900 56.44 57.04 55.83 0 0 0
07/10/2025
55.83
 2,700 55.83 55.83 55.83 0 0 0
06/10/2025
56.09
 9,500 55.40 56.09 55.40 0 0 0
03/10/2025
55.32
 14,500 55.49 56.01 55.32 200 0 0.0
02/10/2025
55.49
 4,200 55.49 55.75 55.40 0 0 0
01/10/2025
55.40
 10,500 55.49 55.49 55.32 0 3,900 -0.2
30/09/2025
55.40
 14,800 55.49 55.58 55.40 0 0 0
29/09/2025
55.49
 9,400 55.49 55.75 55.49 100 1,300 -0.1
26/09/2025
55.49
 5,800 55.75 55.75 55.49 0 0 0
25/09/2025
55.83
 6,800 55.75 55.83 55.66 100 200 -0.0
24/09/2025
55.75
 6,800 55.58 56.18 55.40 0 400 -0.0
23/09/2025
55.58
 17,000 56.18 56.27 55.40 200 0 0.0
22/09/2025
56.27
 13,700 57.04 57.04 56.09 0 300 -0.0
19/09/2025
56.27
 10,300 56.35 56.53 56.27 0 0 0
18/09/2025
56.35
 3,000 57.04 57.04 56.35 100 0 0.0
17/09/2025
56.70
 14,500 56.53 57.91 56.53 0 0 0
16/09/2025
56.53
 13,000 56.18 56.61 56.18 100 0 0.0
15/09/2025
56.18
 9,300 55.75 56.18 55.75 0 0 0
12/09/2025
55.75
 18,000 56.01 56.61 55.66 1,000 0 0.1
11/09/2025
56.01
 11,400 55.83 56.01 55.32 200 0 0.0
10/09/2025
55.83
 1,400 56.01 56.01 55.75 0 0 0
09/09/2025
56.01
 6,000 55.66 56.01 55.66 0 0 0
08/09/2025
55.66
 18,900 56.18 56.18 55.32 0 4,900 -0.3
05/09/2025
56.18
 16,900 56.61 56.61 56.18 300 0 0.0
04/09/2025
56.35
 12,600 57.91 57.91 56.01 700 0 0.0
03/09/2025
56.09
 10,600 56.27 56.27 55.92 200 0 0.0
02/09/2025
67.85
 16,924 67.24 67.85 66.55 0 0 0
01/09/2025
71.31
 13,413 71.31 71.65 70.53 0 0 0
29/08/2025
56.27
 10,800 56.35 56.35 56.01 500 0 0.0
28/08/2025
56.18
 8,700 56.27 56.70 56.18 100 0 0.0
27/08/2025
56.27
 14,000 56.01 56.27 56.01 300 0 0.0
26/08/2025
56.01
 6,900 55.66 56.18 55.32 0 0 0
25/08/2025
55.32
 11,200 55.49 56.27 55.32 200 800 -0.0
22/08/2025
55.32
 31,700 55.75 56.01 55.23 1,000 0 0.1
21/08/2025
55.75
 27,200 56.01 56.01 55.32 0 0 0
20/08/2025
55.75
 28,000 56.35 56.53 55.75 100 0 0.0
19/08/2025
56.61
 23,500 56.96 56.96 56.35 0 0 0
18/08/2025
56.79
 17,200 57.13 57.13 56.61 2,400 0 0.2
15/08/2025
56.79
 26,600 57.56 57.56 56.79 2,400 0 0.2
14/08/2025
57.65
 26,000 57.74 57.91 57.48 0 0 0
13/08/2025
57.74
 18,900 57.91 58.08 57.48 0 0 0
12/08/2025
57.91
 24,700 57.91 58.17 57.74 0 0 0
11/08/2025
57.91
 19,600 57.65 58.00 57.65 0 0 0
08/08/2025
57.82
 45,200 58.08 58.17 57.39 400 0 0.0
07/08/2025
57.91
 20,500 58.43 58.51 57.91 500 0 0.0
06/08/2025
58.34
 22,900 58.17 58.43 58.17 2,500 0 0.2
05/08/2025
58.17
 25,100 59.12 59.12 57.91 100 0 0.0
04/08/2025
58.17
 9,900 58.00 58.60 57.91 0 1,300 -0.1
01/08/2025
57.74
 36,900 58.34 58.34 57.74 1,400 0 0.1
31/07/2025
58.17
 9,900 59.21 59.21 58.00 1,000 0 0.1
30/07/2025
58.51
 33,100 58.34 59.12 57.82 1,600 0 0.1
29/07/2025
57.91
 45,500 60.33 60.33 57.91 100 400 -0.0
28/07/2025
60.42
 59,900 59.38 60.50 59.12 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |