CTCP Dịch vụ Trực tuyến FPT (foc)

88.10
-2.10
(-2.33%)
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
(2024-08-20) 		16.20 21.98% 1,414,700 -5,378 -0.5
73.10
90.40
89.90
2 tháng
(2024-07-22) 		15.90 21.49% 2,207,100 -260 -0.1
68.50
90.40
89.90
3 tháng
(2024-06-21) 		-15.10 -14.38% 4,818,600 -1,310 -0.2
68.50
105
89.90
6 tháng
(2024-03-25) 		13.10 17.06% 8,706,100 -571,815 -49.5
68.50
109.19
89.90
12 tháng
(2023-09-25) 		13.79 18.11% 9,114,300 -639,915 -54.2
63.43
109.19
89.90
24 tháng
(2022-09-30) 		-18.98 -17.43% 9,915,904 -433,215 -33.3
63.43
110.44
89.90
36 tháng
(2021-10-05) 		-13.21 -12.81% 10,772,655 -109,915 7.9
63.43
124.77
89.90
60 tháng
(2019-10-16) 		14.69 19.53% 13,260,653 145,127 36.0
59.29
126.62
89.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2022
112.56
 0 113.02 112.56 113.02 0 0 0
12/09/2022
113.02
 1,635 112.19 113.11 112.19 0 0 0
09/09/2022
112.19
 100 111.45 112.19 112.19 0 0 0
08/09/2022
111.45
 200 111.92 111.92 111.45 0 0 0
07/09/2022
111.92
 0 111.92 111.92 111.92 0 0 0
06/09/2022
111.92
 100 110.07 111.92 111.92 0 0 0
05/09/2022
110.07
 600 111.92 111.92 110.07 0 0 0
31/08/2022
111.92
 200 113.76 113.76 111.92 0 0 0
30/08/2022
113.76
 2,200 110.53 113.76 111.45 900 0 0.1
29/08/2022
110.53
 2,000 110.53 110.53 109.61 1,200 300 0.1
26/08/2022
110.53
 1,000 110.53 110.53 110.26 500 100 0.0
25/08/2022
110.53
 6,600 110.63 110.63 110.53 5,600 0 0.7
24/08/2022
110.63
 1,900 110.53 110.99 109.61 1,000 0 0.1
23/08/2022
110.53
 1,500 110.53 110.53 110.53 0 0 0
22/08/2022
110.53
 300 110.99 110.99 110.53 300 0 0.0
19/08/2022
110.99
 900 110.99 110.99 110.17 0 100 -0.0
18/08/2022
110.99
 1,684 110.53 110.99 110.53 1,300 0 0.2
17/08/2022
110.53
 5,000 110.63 110.99 110.35 4,100 400 0.4
16/08/2022
110.63
 4,700 111.45 111.45 110.53 4,000 0 0.5
15/08/2022
111.45
 100 110.07 111.45 111.45 0 0 0
12/08/2022
110.07
 104 110.53 110.53 110.07 0 0 0
11/08/2022
110.53
 976 110.53 110.53 110.53 500 0 0.1
10/08/2022
110.53
 0 110.53 110.53 110.53 0 0 0
09/08/2022
110.53
 100 110.53 110.53 110.53 0 0 0
08/08/2022
110.53
 600 110.53 110.53 110.53 200 0 0.0
05/08/2022
110.53
 300 110.26 110.53 110.53 200 0 0.0
04/08/2022
110.26
 300 110.35 110.53 110.26 0 0 0
03/08/2022
110.35
 2,500 110.07 110.35 110.07 1,500 0 0.2
02/08/2022
110.07
 300 110.53 110.53 110.07 100 0 0.0
01/08/2022
110.53
 1,200 111.92 111.92 109.61 0 0 0
29/07/2022
111.92
 0 111.45 111.92 111.92 0 0 0
28/07/2022
111.45
 3,300 109.89 112.38 110.53 2,900 0 0.4
27/07/2022
109.89
 0 109.61 109.89 109.89 0 0 0
26/07/2022
109.61
 1,300 110.44 110.44 109.61 900 0 0.1
25/07/2022
110.44
 60 110.44 110.44 110.44 0 0 0
22/07/2022
110.44
 0 110.72 110.44 110.44 0 0 0
21/07/2022
110.72
 400 110.99 110.99 109.80 0 0 0
20/07/2022
110.99
 3,300 110.53 111.45 110.53 2,400 0 0.3
19/07/2022
110.53
 700 109.61 110.53 108.23 400 0 0.0
18/07/2022
109.61
 3,200 109.61 110.53 109.24 3,100 0 0.4
15/07/2022
109.61
 400 109.61 109.61 109.61 400 0 0.0
14/07/2022
109.61
 100 107.86 109.61 109.61 0 0 0
13/07/2022
107.86
 800 106.11 107.86 107.77 0 0 0
12/07/2022
106.11
 200 112.38 112.38 105.10 0 0 0
11/07/2022
112.38
 600 112.38 112.38 110.44 500 0 0.1
08/07/2022
112.38
 8,300 111.45 112.84 112.38 8,300 0 1.0
07/07/2022
111.45
 4,115 113.30 113.30 98.38 3,200 100 0.4
06/07/2022
113.30
 2,500 112.38 113.30 95.61 2,100 100 0.2
05/07/2022
112.38
 5,200 112.47 112.47 112.38 5,000 0 0.6
04/07/2022
112.47
 1,900 112.38 112.84 112.38 1,000 0 0.1
01/07/2022
112.38
 1,600 113.39 113.39 112.38 1,600 0 0.2
30/06/2022
113.39
 31 113.39 113.39 113.39 0 0 0
29/06/2022
113.39
 1,800 112.28 113.39 112.74 1,800 0 0.2
28/06/2022
112.28
 0 112.47 112.28 112.28 0 0 0
27/06/2022
112.47
 1,100 109.61 112.47 111.92 900 500 0.0
24/06/2022
109.61
 6,500 111.45 115.14 109.61 6,300 100 0.8
23/06/2022
111.45
 1,400 109.70 111.45 109.61 900 0 0.1
22/06/2022
109.70
 7,500 109.61 110.44 109.61 6,900 0 0.8
21/06/2022
109.61
 8,100 110.53 111.73 109.61 7,500 0 0.9
20/06/2022
110.53
 2,005 110.99 110.99 110.53 1,000 0 0.1
17/06/2022
110.99
 5,405 111.92 111.92 110.53 3,200 0 0.4
16/06/2022
111.92
 311 111.92 111.92 111.92 0 0 0
15/06/2022
111.92
 6,609 112.19 112.38 111.92 5,200 0 0.6
14/06/2022
112.19
 6,500 113.39 113.39 110.53 4,400 0 0.5
13/06/2022
113.39
 4,155 117.90 117.90 113.21 2,100 0 0.3
10/06/2022: Cổ tức tiền mặt tỉ lệ: 80%
10/06/2022
117.90
 11,400 116.80 118.55 116.06 8,000 0 1.0
09/06/2022
116.80
 32,900 118.88 120.00 116.80 15,700 0 2.2
08/06/2022
118.88
 37,545 119.83 120.70 118.88 15,800 0 2.2
07/06/2022
119.83
 6,866 120.18 121.30 118.70 0 0 0
06/06/2022
120.18
 29,724 119.14 121.74 119.14 10,600 0 1.5
03/06/2022
119.14
 1,800 119.66 119.66 119.14 100 0 0.0
02/06/2022
119.66
 1,930 119.57 119.66 119.57 100 0 0.0
01/06/2022
119.57
 8,200 118.70 119.83 119.57 5,100 0 0.7
31/05/2022
118.70
 2,203 119.40 119.92 118.62 100 0 0.0
30/05/2022
119.40
 1,202 119.57 120.44 119.40 0 0 0
27/05/2022
119.57
 14,200 117.92 120.18 118.70 10,800 6,100 0.6
26/05/2022
117.92
 9,700 115.67 118.96 117.84 6,800 0 0.9
25/05/2022
115.67
 601 113.42 115.67 114.37 100 0 0.0
24/05/2022
113.42
 600 118.01 118.01 113.07 0 0 0
23/05/2022
118.01
 3,715 119.57 119.57 117.84 2,000 0 0.3
20/05/2022
119.57
 6,605 112.38 119.57 114.37 1,200 0 0.2
19/05/2022
112.38
 600 112.12 112.38 112.29 200 0 0.0
18/05/2022
112.12
 2,110 112.03 112.64 112.03 1,400 400 0.1
17/05/2022
112.03
 3,601 112.03 112.64 112.03 2,700 0 0.3
16/05/2022
112.03
 3,300 112.64 112.64 112.03 2,000 0 0.3
13/05/2022
112.64
 865 114.11 114.11 111.77 100 100 -0.0
12/05/2022
114.11
 100 114.03 114.11 114.11 100 0 0.0
11/05/2022
114.03
 1,605 112.64 115.24 114.03 1,400 0 0.2
10/05/2022
112.64
 7,300 114.37 114.37 105.71 0 6,900 -0.9
09/05/2022
114.37
 1,330 119.22 119.22 114.37 0 200 -0.0
06/05/2022
119.22
 1,000 119.22 119.22 119.22 0 0 0
05/05/2022
119.22
 206 118.96 119.22 119.14 100 0 0.0
04/05/2022
118.96
 7,200 117.84 121.22 118.96 3,600 6,700 -0.4
29/04/2022
117.84
 2,904 117.23 120.00 117.14 1,600 1,700 -0.0
28/04/2022
117.23
 1,200 120.44 120.44 104.06 0 100 -0.0
27/04/2022
120.44
 400 116.97 120.44 112.64 0 0 0
26/04/2022
116.97
 2,402 118.27 118.27 101.46 0 100 -0.0
25/04/2022
118.27
 402 118.27 118.27 118.27 200 0 0.0
22/04/2022
118.27
 700 119.57 119.74 118.27 0 0 0
21/04/2022
119.57
 1,800 120.44 120.44 119.57 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |