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)
09/01/2026
56.27
 12,800 55.49 56.44 55.49 0 0 0
08/01/2026
55.58
 22,600 55.14 57.04 55.14 0 0 0
07/01/2026
54.97
 3,900 54.97 55.23 54.88 0 0 0
06/01/2026
54.88
 4,400 54.88 54.88 54.71 0 0 0
05/01/2026
54.54
 12,500 55.06 55.06 54.54 0 1,000 -0.1
31/12/2025
54.97
 5,200 54.88 55.23 54.88 0 0 0
30/12/2025
54.80
 2,000 54.80 54.80 54.71 0 0 0
29/12/2025
54.88
 4,800 54.71 54.97 54.71 0 0 0
26/12/2025
54.97
 10,400 54.88 54.97 54.62 100 0 0.0
25/12/2025
54.97
 3,800 55.32 55.32 54.97 500 0 0.0
24/12/2025
55.23
 7,100 55.23 55.49 54.88 0 0 0
23/12/2025
55.06
 8,700 55.23 55.40 54.97 0 0 0
22/12/2025
55.49
 23,000 55.14 55.66 54.97 200 0 0.0
19/12/2025
55.58
 1,600 55.58 55.58 55.58 0 0 0
18/12/2025
55.66
 1,700 55.58 55.66 55.49 0 0 0
17/12/2025
55.58
 11,000 55.49 55.58 54.97 0 3,000 -0.2
16/12/2025
55.58
 2,500 55.49 55.58 55.49 0 0 0
15/12/2025
55.32
 5,900 55.32 55.58 55.32 0 0 0
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
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

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