CTCP Dịch vụ Trực tuyến FPT (foc)

78
-1.40
(-1.76%)
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
(2024-10-23) 		-3.50 -4.29% 749,346 -1,234 -0.1
78
87
78
2 tháng
(2024-09-23) 		-10 -11.36% 1,027,594 -3,644 -0.3
78
88.30
78
3 tháng
(2024-08-26) 		0 0% 2,363,335 -9,122 -0.8
78
90.40
78
6 tháng
(2024-05-27) 		-0.75 -0.95% 8,947,896 -328,354 -29.5
68.50
109.19
78
12 tháng
(2023-11-28) 		12.91 19.84% 10,035,923 -615,359 -52.6
63.43
109.19
78
24 tháng
(2022-12-05) 		-20.28 -20.64% 10,813,497 -509,471 -41.7
63.43
109.19
78
36 tháng
(2021-12-08) 		-25.97 -24.98% 11,650,126 -176,159 0.2
63.43
124.77
78
60 tháng
(2019-12-19) 		4.02 5.43% 14,316,807 133,183 34.6
59.29
126.62
78
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2024
71.43
 1,205 71.04 72.80 71.04 0 0 0
31/01/2024
70.75
 1,700 73.97 73.97 70.75 1,000 0 0.1
30/01/2024
72.21
 8,186 68.80 79.53 68.80 1,000 2,700 -0.1
29/01/2024
68.89
 900 69.28 69.28 68.89 0 300 -0.0
26/01/2024
69.19
 2,807 69.28 69.28 69.19 0 0 0
25/01/2024
68.89
 1,402 69.28 69.28 68.89 500 600 -0.0
24/01/2024
69.28
 9,100 68.99 69.28 68.60 8,200 5,000 0.2
23/01/2024
68.99
 2,500 69.28 69.28 68.31 0 1,200 -0.1
22/01/2024
68.99
 900 69.19 69.19 68.80 0 100 -0.0
19/01/2024
69.19
 6,300 69.28 69.28 68.80 100 3,600 -0.2
18/01/2024
68.11
 3,810 68.01 68.21 68.01 100 2,000 -0.1
17/01/2024
67.92
 100 67.92 67.92 67.92 0 0 0
16/01/2024
67.33
 2,205 66.75 68.80 66.75 0 0 0
15/01/2024
66.65
 8,200 66.75 66.75 66.65 4,000 7,000 -0.2
12/01/2024
66.65
 5,800 66.84 66.84 66.45 4,000 1,100 0.2
11/01/2024
66.75
 100 66.75 66.75 66.75 0 0 0
10/01/2024
66.45
 3,800 66.55 66.55 66.36 2,000 1,800 0.0
09/01/2024
67.82
 400 67.62 67.82 67.62 0 0 0
08/01/2024
66.55
 401 66.55 66.55 66.55 0 0 0
05/01/2024
66.45
 1,800 66.45 66.45 66.36 100 200 -0.0
04/01/2024
66.45
 600 66.45 66.45 66.45 0 0 0
03/01/2024
66.55
 4,726 66.84 66.84 66.55 2,100 3,000 -0.1
02/01/2024
66.45
 3,500 66.45 66.84 66.36 0 2,100 -0.1
29/12/2023
66.36
 4,200 66.45 67.33 66.36 700 2,400 -0.1
28/12/2023
66.45
 1,200 65.87 68.31 66.45 100 400 -0.0
27/12/2023
65.87
 100 65.48 65.87 65.87 0 0 0
26/12/2023
65.48
 200 65.38 65.48 65.48 0 100 -0.0
22/12/2023
65.38
 100 65.58 65.58 65.38 0 0 0
21/12/2023
65.58
 8,400 65.09 65.58 65.28 4,400 6,000 -0.1
20/12/2023
65.09
 4,700 65.18 65.18 64.99 0 2,000 -0.1
19/12/2023
65.18
 400 64.21 65.18 64.79 0 0 0
18/12/2023
64.21
 9,000 66.26 67.62 64.21 0 7,500 -0.5
15/12/2023
66.26
 800 67.23 67.82 66.26 0 0 0
14/12/2023
67.23
 1,200 67.92 67.92 67.23 0 500 -0.0
13/12/2023
67.92
 400 65.38 67.92 67.82 0 0 0
12/12/2023
65.38
 100 65.38 65.38 65.38 0 100 -0.0
11/12/2023
65.38
 800 64.60 66.45 65.38 0 0 0
08/12/2023
64.60
 1,400 64.79 64.89 64.40 0 100 -0.0
07/12/2023
64.79
 700 64.70 64.79 64.40 0 0 0
06/12/2023
64.70
 1,000 64.40 64.79 64.40 0 0 0
05/12/2023
64.40
 4,200 64.99 64.99 64.40 0 2,000 -0.1
04/12/2023
64.99
 4,100 64.70 64.99 64.40 0 1,000 -0.1
01/12/2023
64.70
 100 64.11 64.70 64.70 0 0 0
30/11/2023
64.11
 1,700 63.43 64.89 64.01 0 500 -0.0
29/11/2023
63.43
 1,700 65.09 65.09 63.43 0 0 0
28/11/2023
65.09
 9,800 64.40 65.09 63.92 0 5,100 -0.3
27/11/2023
64.40
 800 63.43 65.77 64.40 0 0 0
24/11/2023
63.43
 3,300 63.43 63.43 62.55 0 1,000 -0.1
23/11/2023
63.43
 8,200 64.31 66.94 61.48 100 3,400 -0.2
22/11/2023
64.31
 34,600 64.89 73.87 54.74 2,100 7,300 -0.3
21/11/2023
64.89
 17,200 68.89 68.89 60.50 0 6,400 -0.4
20/11/2023
68.89
 1,300 69.48 69.48 60.50 0 0 0
17/11/2023
69.48
 6,400 70.26 70.55 68.31 0 3,100 -0.2
16/11/2023
70.26
 6,600 70.65 71.04 70.26 0 900 -0.1
15/11/2023
70.65
 1,100 70.75 71.92 70.65 0 0 0
14/11/2023
70.75
 2,000 70.16 71.43 70.75 0 300 -0.0
13/11/2023
70.16
 700 70.26 70.26 70.16 0 0 0
10/11/2023
70.26
 200 70.06 70.26 69.97 0 0 0
09/11/2023
70.06
 5,100 69.87 71.14 70.06 0 2,000 -0.1
08/11/2023
69.87
 2,300 70.26 71.33 69.87 0 100 -0.0
07/11/2023
70.26
 3,100 71.23 73.09 70.26 0 0 0
06/11/2023
71.23
 7,300 71.72 71.72 71.23 0 3,100 -0.2
03/11/2023
71.72
 2,100 73.09 73.09 71.72 0 1,000 -0.1
02/11/2023
73.09
 4,700 72.21 73.19 72.21 0 800 -0.1
01/11/2023
72.21
 400 73.19 73.19 72.21 0 0 0
31/10/2023
73.19
 1,700 73.67 73.67 72.70 0 100 -0.0
30/10/2023
73.67
 1,900 74.16 74.36 73.19 0 500 -0.0
27/10/2023
74.16
 2,700 76.11 76.11 74.16 0 0 0
26/10/2023
76.11
 800 76.41 76.41 74.16 0 0 0
25/10/2023
76.41
 100 76.02 76.41 76.41 0 0 0
23/10/2023
76.02
 200 75.24 76.99 76.02 0 0 0
20/10/2023
75.24
 2,500 76.11 76.60 75.24 1,800 1,800 0
19/10/2023
76.11
 1,500 76.11 76.31 75.14 0 500 -0.0
18/10/2023
76.11
 6,000 76.60 76.99 76.11 0 0 0
17/10/2023
76.60
 1,700 76.60 76.99 76.31 0 200 -0.0
16/10/2023
76.60
 6,200 76.11 77.09 76.31 0 0 0
13/10/2023
76.11
 1,200 76.31 77.09 76.11 0 0 0
12/10/2023
76.31
 400 77.38 77.38 76.31 0 0 0
11/10/2023
77.38
 200 77.77 77.77 77.38 0 0 0
10/10/2023
77.77
 2,200 76.60 77.77 76.60 0 0 0
09/10/2023
76.60
 2,900 76.21 76.60 76.11 0 0 0
06/10/2023
76.21
 500 76.21 76.21 76.21 0 0 0
05/10/2023
76.21
 200 77.09 77.09 76.21 0 0 0
04/10/2023
77.09
 3,200 76.89 77.09 76.11 0 0 0
03/10/2023
76.89
 1,800 76.60 78.07 76.11 0 0 0
02/10/2023
76.60
 600 76.60 77.09 76.60 0 0 0
29/09/2023
76.60
 100 77.97 77.97 76.60 0 0 0
28/09/2023
77.97
 300 77.87 77.97 77.97 0 0 0
27/09/2023
77.87
 800 76.99 77.87 76.11 100 0 0.0
26/09/2023
76.99
 4,300 76.11 77.09 76.11 0 0 0
25/09/2023
76.11
 3,100 77.09 77.09 76.11 100 0 0.0
22/09/2023
77.09
 1,200 77.87 77.87 76.11 0 0 0
21/09/2023
77.87
 1,600 77.58 78.07 77.87 0 0 0
20/09/2023
77.58
 800 78.07 78.07 77.58 0 0 0
19/09/2023
78.07
 2,000 78.55 78.55 78.07 0 0 0
18/09/2023
78.55
 1,100 78.07 78.55 78.55 0 0 0
15/09/2023
78.07
 400 78.07 78.55 78.07 0 0 0
14/09/2023
78.07
 200 78.46 78.46 78.07 0 0 0
13/09/2023
78.46
 600 78.07 78.55 77.38 0 0 0
12/09/2023
78.07
 500 78.07 78.07 78.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |