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)
18/10/2024
63.44
 4,628 64.28 64.28 63.44 0 0 0
17/10/2024
64.05
 12,175 62.60 64.74 62.60 0 0 0
16/10/2024
62.53
 27,985 62.60 63.37 62.22 130 1,400 -0.1
15/10/2024
63.75
 2,753 63.83 63.98 63.37 500 0 0.0
14/10/2024
63.83
 8,757 64.82 64.82 63.75 0 0 0
11/10/2024
64.74
 6,500 64.89 65.05 64.51 0 0 0
10/10/2024
65.28
 39,703 64.82 67.18 64.74 1,430 0 0.1
09/10/2024
63.75
 15,454 64.13 64.28 63.75 0 0 0
08/10/2024
64.13
 1,668 64.13 64.51 64.13 0 0 0
07/10/2024
63.67
 11,822 64.89 64.89 62.99 0 0 0
04/10/2024
64.13
 2,785 62.99 64.36 62.99 0 0 0
03/10/2024
63.98
 4,788 64.28 64.59 62.83 100 0 0.0
02/10/2024
64.13
 7,021 64.89 64.89 63.75 0 0 0
01/10/2024
65.81
 2,059 65.05 66.42 65.05 0 0 0
30/09/2024
65.66
 18,238 64.89 66.19 63.37 200 0 0.0
27/09/2024
66.27
 25,208 66.88 66.96 64.89 200 0 0.0
26/09/2024
66.96
 22,717 66.42 68.94 66.42 30 0 0.0
25/09/2024
67.18
 13,191 67.03 68.56 66.04 0 1,000 -0.1
24/09/2024
67.41
 24,202 67.11 67.41 66.42 100 0 0.0
23/09/2024
67.18
 7,376 67.34 67.57 66.80 200 0 0.0
20/09/2024
67.26
 22,041 68.64 68.64 67.26 0 0 0
19/09/2024
68.64
 73,874 69.40 70.09 67.18 1,000 6,900 -0.5
18/09/2024
69.02
 101,328 67.18 69.48 67.18 0 0 0
17/09/2024
67.80
 51,713 66.57 68.33 66.57 0 0 0
16/09/2024
67.18
 18,240 66.57 67.34 66.42 22 0 0.0
13/09/2024
67.87
 6,470 67.87 67.95 67.18 0 0 0
12/09/2024
67.64
 95,685 67.18 68.33 67.11 100 0 0.0
11/09/2024
66.50
 21,518 66.80 67.03 65.66 0 0 0
10/09/2024
67.03
 58,065 67.18 67.87 65.58 0 0 0
09/09/2024
66.73
 29,139 67.18 67.34 66.73 0 0 0
06/09/2024
67.95
 80,282 65.58 68.18 65.58 0 0 0
05/09/2024
66.42
 55,906 66.80 67.11 65.58 0 0 0
04/09/2024
66.42
 93,107 67.03 67.03 64.13 0 0 0
03/09/2024
59.93
 4,707 61.23 61.23 59.93 0 0 0
02/09/2024
57.79
 4,402 57.64 57.79 57.26 1,700 1,900 -0.0
30/08/2024
66.42
 107,650 64.21 67.03 64.21 0 0 0
29/08/2024
64.21
 92,714 62.60 64.59 61.76 0 0 0
28/08/2024
62.60
 105,902 62.60 63.29 61.69 0 0 0
27/08/2024
61.99
 225,471 59.17 62.60 59.17 0 0 0
26/08/2024
59.55
 96,636 56.88 60.24 56.11 300 0 0.0
23/08/2024
55.81
 18,754 56.04 56.27 55.73 0 0 0
22/08/2024
56.50
 24,219 57.18 57.26 55.81 0 0 0
21/08/2024
56.95
 41,397 56.42 57.11 56.42 100 0 0.0
20/08/2024
56.27
 22,023 56.11 56.42 55.73 0 0 0
19/08/2024
56.11
 36,811 56.11 56.11 54.97 50 0 0.0
16/08/2024
55.50
 36,521 55.35 55.73 54.66 0 0 0
15/08/2024
54.82
 15,107 55.05 55.12 54.59 0 0 0
14/08/2024
55.58
 8,606 55.73 55.73 55.35 300 0 0.0
13/08/2024
55.43
 16,249 55.58 56.19 54.89 0 0 0
12/08/2024
55.58
 15,817 53.98 55.66 53.90 1,050 0 0.1
09/08/2024
53.98
 19,368 53.29 54.21 53.29 707 0 0.0
08/08/2024
53.06
 30,509 53.06 54.21 53.06 100 0 0.0
07/08/2024
53.37
 21,191 53.75 53.75 52.76 100 0 0.0
06/08/2024
52.98
 36,457 52.91 53.06 51.38 2,811 0 0.2
05/08/2024
52.30
 75,931 55.43 55.58 48.48 0 100 -0.0
02/08/2024
56.19
 29,343 56.34 56.34 54.97 200 0 0.0
01/08/2024
55.73
 38,300 58.40 61.08 55.35 0 0 0
31/07/2024
57.72
 31,353 57.26 57.72 56.42 0 2,000 -0.2
30/07/2024
58.25
 22,695 59.40 59.40 56.11 100 0 0.0
29/07/2024
58.79
 23,219 57.72 60.31 57.72 0 0 0
26/07/2024
57.87
 25,563 56.27 58.02 56.27 0 0 0
25/07/2024
56.27
 60,164 55.50 56.88 55.43 600 0 0.0
24/07/2024
56.50
 73,614 55.73 56.88 54.21 0 0 0
23/07/2024
55.73
 51,156 56.73 58.79 55.66 0 0 0
22/07/2024
56.50
 128,922 61.31 61.31 55.12 1,800 600 0.1
19/07/2024
61.23
 34,862 61.46 62.45 60.92 150 0 0.0
18/07/2024: Cổ tức tiền mặt tỉ lệ: 20%
18/07/2024
62.07
 67,825 62.83 63.44 59.93 0 0 0
17/07/2024
61.61
 145,394 66.38 66.38 60.34 1,200 1,900 -0.1
16/07/2024
66.16
 81,545 67.94 68.02 64.89 0 3,200 -0.3
15/07/2024
67.94
 35,380 67.79 68.17 67.65 100 400 -0.0
12/07/2024
67.65
 40,284 67.79 68.09 67.35 0 0 0
11/07/2024
67.50
 69,379 68.76 69.28 67.50 0 0 0
10/07/2024
67.79
 98,148 68.99 70.10 67.72 600 500 0.0
09/07/2024
68.99
 85,023 70.33 70.33 68.17 0 0 0
08/07/2024
69.88
 107,132 70.03 71.59 69.36 3,000 0 0.3
05/07/2024
69.36
 113,798 67.79 70.18 67.65 900 0 0.1
04/07/2024
67.05
 165,406 66.53 67.05 65.93 100 0 0.0
03/07/2024
59.60
 2,400 59.75 59.75 59.60 300 0 0.0
02/07/2024
66.30
 109,183 65.93 67.87 65.56 400 0 0.0
01/07/2024
65.41
 282,774 70.85 70.85 63.32 100 0 0.0
28/06/2024
70.85
 217,345 75.99 76.66 70.77 0 600 -0.1
27/06/2024
76.14
 74,330 76.88 77.63 75.24 0 0 0
26/06/2024
76.36
 79,996 76.59 77.48 75.17 800 0 0.1
25/06/2024
75.99
 163,508 78.67 78.75 74.50 100 2,100 -0.2
24/06/2024
78.22
 271,502 80.09 82.02 76.73 100 0 0.0
21/06/2024
80.16
 271,884 80.76 81.88 79.42 0 0 0
20/06/2024
80.83
 110,723 80.46 81.20 79.12 100 0 0.0
19/06/2024
80.09
 216,016 80.46 82.02 78.22 0 100 -0.0
18/06/2024
80.46
 196,873 83.59 86.42 80.09 0 0 0
17/06/2024
83.36
 320,365 75.99 83.44 75.10 1,100 600 0.1
14/06/2024
75.62
 299,294 75.17 78.97 73.75 200 1,000 -0.1
13/06/2024
75.17
 94,546 75.92 76.73 74.57 400 1,780 -0.1
12/06/2024
75.92
 171,599 74.50 78.22 73.16 1,700 0 0.2
11/06/2024
60.64
 10,606 59.82 60.79 59.75 0 0 0
10/06/2024
78.45
 108,470 77.55 81.20 77.11 3,780 600 0.3
07/06/2024
78.00
 218,499 70.03 79.04 70.03 0 0 0
06/06/2024
70.03
 169,424 72.41 72.49 68.61 2,600 21,700 -1.8
05/06/2024
71.59
 300,895 68.54 74.50 68.17 0 115,000 -11.2
04/06/2024
67.72
 265,167 63.32 68.91 63.32 1,600 67,500 -6.0
03/06/2024
62.58
 217,093 59.97 63.25 59.97 0 87,500 -7.2

Chính sách bảo mật | Điều khoản sử dụng |