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)
11/09/2023
78.07
 700 78.07 78.07 77.97 0 0 0
08/09/2023
78.07
 8,000 77.97 78.07 77.68 0 6,800 -0.5
07/09/2023
77.97
 1,100 77.97 78.94 77.97 100 0 0.0
06/09/2023
77.97
 3,200 78.07 78.55 77.97 0 0 0
05/09/2023
78.07
 1,300 78.75 79.04 78.07 0 0 0
31/08/2023
78.75
 200 77.68 78.75 78.75 0 0 0
30/08/2023
77.68
 600 76.70 78.46 77.68 100 0 0.0
28/08/2023
76.70
 1,100 77.09 78.65 76.70 0 0 0
25/08/2023
77.09
 900 78.07 78.07 76.11 0 0 0
24/08/2023
78.07
 1,100 76.60 78.46 76.60 0 0 0
23/08/2023
76.60
 400 78.65 78.65 76.60 0 0 0
22/08/2023
78.65
 2,000 77.09 78.65 75.92 1,200 0 0.1
21/08/2023
77.09
 100 76.11 77.09 77.09 0 0 0
18/08/2023
76.11
 1,200 77.97 78.07 76.11 0 0 0
17/08/2023
77.97
 900 78.07 79.04 77.97 0 0 0
16/08/2023
78.07
 1,700 78.07 78.16 78.07 0 1,200 -0.1
15/08/2023
78.07
 2,800 78.75 79.04 78.07 0 0 0
14/08/2023
78.75
 100 76.31 78.75 78.75 100 0 0.0
11/08/2023
76.31
 1,100 77.58 78.07 75.92 400 400 -0.0
10/08/2023
77.58
 700 75.72 79.04 77.58 0 0 0
09/08/2023
75.72
 1,500 77.58 77.58 75.72 100 0 0.0
08/08/2023
77.58
 2,700 77.68 77.77 77.58 200 0 0.0
07/08/2023
77.68
 300 78.94 78.94 77.68 100 0 0.0
04/08/2023
78.94
 1,900 77.77 78.94 76.21 100 1,000 -0.1
03/08/2023
77.77
 900 79.04 79.04 77.77 0 0 0
02/08/2023
79.04
 4,400 78.07 79.04 76.89 0 0 0
01/08/2023
78.07
 8,000 78.16 79.04 77.58 0 0 0
31/07/2023
78.16
 1,000 79.04 80.90 78.16 100 100 -0
28/07/2023
79.04
 3,500 78.07 79.63 79.04 0 0 0
27/07/2023
78.07
 2,000 77.68 80.60 78.07 100 100 -0
26/07/2023
77.68
 700 81.97 81.97 77.58 300 0 0.0
25/07/2023
81.97
 20,200 77.48 88.70 76.11 0 19,600 -1.5
24/07/2023
77.48
 19,400 81.97 81.97 74.36 5,900 400 0.4
21/07/2023
81.97
 400 81.97 81.97 81.68 100 0 0.0
20/07/2023
81.97
 2,100 81.97 81.97 81.97 700 0 0.1
19/07/2023
81.97
 2,100 82.26 82.26 81.87 500 0 0.0
18/07/2023
82.26
 500 82.46 82.94 82.26 400 0 0.0
17/07/2023
82.46
 4,100 82.85 82.94 81.97 2,800 0 0.2
14/07/2023
82.85
 600 81.87 82.85 80.99 100 0 0.0
13/07/2023
81.87
 1,200 81.77 81.87 80.99 600 400 0.0
12/07/2023
81.77
 100 81.48 81.77 81.77 0 0 0
11/07/2023
81.48
 1,200 81.97 81.97 81.48 500 0 0.0
10/07/2023
81.97
 1,700 81.97 81.97 81.97 1,000 0 0.1
07/07/2023
81.97
 100 81.48 81.97 81.97 0 0 0
06/07/2023
81.48
 500 82.46 82.46 81.48 0 0 0
05/07/2023
82.46
 6,700 81.97 82.94 81.97 2,500 0 0.2
04/07/2023
81.97
 1,000 82.26 82.36 81.58 400 0 0.0
03/07/2023
82.26
 47 82.26 82.26 81.48 0 0 0
30/06/2023
82.26
 1,310 81.29 82.26 81.29 300 0 0.0
29/06/2023
81.29
 4,801 81.19 82.85 81.29 3,100 0 0.3
28/06/2023
81.19
 500 81.19 81.48 81.19 0 0 0
27/06/2023
81.19
 202 81.19 81.19 81.19 0 0 0
26/06/2023
81.19
 700 81.19 81.19 81.09 0 0 0
23/06/2023
81.19
 1,000 81.97 81.97 81.19 0 1,000 -0.1
22/06/2023
81.97
 2,908 80.80 81.97 80.99 1,200 0 0.1
21/06/2023
80.80
 801 80.99 80.99 80.80 600 1 0.0
20/06/2023
80.99
 4,120 80.51 80.99 80.70 1,000 0 0.1
19/06/2023
80.51
 7,610 81.58 81.58 80.21 4,800 0 0.4
16/06/2023
81.58
 8,010 81.77 81.97 80.99 4,100 0 0.3
15/06/2023
81.77
 500 81.68 81.77 81.68 300 0 0.0
14/06/2023
81.68
 2,400 81.58 81.97 81.68 900 0 0.1
13/06/2023
81.58
 3,300 82.26 82.26 81.58 0 0 0
12/06/2023
82.26
 4,307 82.55 82.55 82.16 3,300 0 0.3
09/06/2023
82.55
 907 81.58 82.55 82.46 700 0 0.1
08/06/2023: Cổ tức tiền mặt tỉ lệ: 50%
08/06/2023
81.58
 8,051 82.16 82.94 81.58 4,000 0 0.3
07/06/2023
82.16
 11,505 82.16 84.28 82.07 4,800 0 0.4
06/06/2023
82.16
 16,167 82.44 82.44 81.98 9,800 0 0.9
05/06/2023
82.44
 14,300 80.14 82.90 81.89 100 0 0.0
02/06/2023
80.14
 74,600 78.29 80.14 78.76 41,900 0 3.6
01/06/2023
78.29
 3,101 78.76 78.76 78.29 100 0 0.0
31/05/2023
78.76
 18,600 78.02 79.49 77.93 8,100 0 0.7
30/05/2023
78.02
 6,400 77.37 78.20 77.83 3,700 0 0.3
29/05/2023
77.37
 2,300 76.27 77.37 76.27 6,500 0 0.5
26/05/2023
76.27
 2,000 75.72 76.45 75.53 1,100 0 0.1
25/05/2023
75.72
 4,300 73.32 76.27 75.72 2,300 0 0.2
24/05/2023
73.32
 600 73.32 74.61 73.32 300 0 0.0
23/05/2023
73.32
 1,700 74.61 74.61 73.32 1,000 1,000 0
22/05/2023
74.61
 5,132 72.95 75.53 73.04 3,100 0 0.2
19/05/2023
72.95
 100 73.69 73.69 72.95 0 0 0
18/05/2023
73.69
 3,202 72.86 73.69 72.77 0 1,800 -0.1
17/05/2023
72.86
 2,301 73.69 74.15 72.77 0 0 0
16/05/2023
73.69
 3,848 73.14 74.61 73.69 0 1,600 -0.1
15/05/2023
73.14
 3,204 74.61 74.61 72.40 0 2,200 -0.2
12/05/2023
74.61
 100 75.35 75.35 74.61 0 0 0
11/05/2023
75.35
 700 74.79 75.81 74.79 0 0 0
10/05/2023
74.79
 2,250 71.85 75.99 74.79 100 300 -0.0
09/05/2023
71.85
 2,500 73.04 73.04 70.00 0 2,500 -0.2
08/05/2023
73.04
 7,300 73.69 74.70 71.85 0 2,200 -0.2
05/05/2023
73.69
 12,503 79.22 79.22 73.69 800 2,800 -0.2
04/05/2023
79.22
 3,300 81.06 81.06 77.93 100 200 -0.0
28/04/2023
81.06
 12,803 79.22 81.06 78.29 0 0 0
27/04/2023
79.22
 5,100 80.14 80.14 76.91 0 200 -0.0
26/04/2023
80.14
 1,300 78.29 81.61 79.95 0 0 0
25/04/2023
78.29
 3,903 82.90 84.93 78.29 300 0 0.0
24/04/2023
82.90
 7,410 84.74 88.52 82.90 2,000 2,000 0
21/04/2023
84.74
 8,300 92.11 92.11 84.74 0 0 0
20/04/2023
92.11
 12,768 97.45 97.45 92.11 1,700 5,000 -0.3
19/04/2023
97.45
 4,501 97.18 97.45 97.18 0 0 0
18/04/2023
97.18
 1,700 97.45 97.45 97.18 0 0 0
17/04/2023
97.45
 2,200 97.55 97.64 97.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |