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)
16/11/2022
100.40
 1,200 101.32 101.78 100.40 100 600 -0.1
15/11/2022
101.32
 4,500 102.24 118.46 101.32 3,900 100 0.4
14/11/2022
102.24
 4,800 103.63 103.63 102.24 1,300 0 0.1
11/11/2022
103.63
 300 104.27 104.27 103.63 0 0 0
10/11/2022
104.27
 5,700 104.18 104.27 103.16 3,200 0 0.4
09/11/2022
104.18
 400 104.18 104.27 104.18 100 0 0.0
08/11/2022
104.18
 300 102.24 104.55 104.09 0 0 0
07/11/2022
102.24
 100 105.93 105.93 102.24 0 0 0
04/11/2022
105.93
 2,100 105.47 105.93 105.93 1,000 0 0.1
03/11/2022
105.47
 0 105.56 105.47 105.56 0 0 0
02/11/2022
105.56
 2,100 105.10 105.65 105.38 800 1,500 -0.1
01/11/2022
105.10
 7,300 106.85 106.85 105.10 3,200 0 0.4
31/10/2022
106.85
 2,700 106.85 106.85 106.02 600 0 0.1
28/10/2022
106.85
 201 106.85 106.85 106.85 0 1 -0.0
27/10/2022
106.85
 800 106.85 106.85 105.93 400 200 0.0
26/10/2022
106.85
 200 106.85 106.85 106.76 100 0 0.0
25/10/2022
106.85
 510 106.67 106.85 106.20 300 0 0.0
24/10/2022
106.67
 3,301 107.13 107.13 106.11 2,200 0 0.3
21/10/2022
107.13
 5,500 107.03 107.13 106.48 2,304 0 0.3
20/10/2022
107.03
 15,028 106.48 109.61 106.57 13,500 0 1.6
19/10/2022
106.48
 1,500 106.85 106.85 106.48 0 0 0
18/10/2022
106.85
 100 106.20 106.85 106.85 0 0 0
17/10/2022
106.20
 601 105.93 106.20 106.02 0 0 0
14/10/2022
105.93
 100 109.61 109.61 105.93 0 100 -0.0
13/10/2022
109.61
 500 106.02 109.61 109.61 0 0 0
12/10/2022
106.02
 0 106.02 106.02 106.02 0 0 0
11/10/2022
106.02
 5,011 105.84 106.11 105.93 2,309 0 0.3
10/10/2022
105.84
 0 103.16 105.84 103.16 0 0 0
07/10/2022
103.16
 1,102 110.44 110.44 102.24 100 0 0.0
06/10/2022
110.44
 1 110.44 110.44 110.44 0 0 0
05/10/2022
110.44
 600 109.52 110.44 110.44 0 0 0
04/10/2022
109.52
 500 108.51 109.52 109.52 200 0 0.0
03/10/2022
108.51
 5,140 108.88 108.88 108.23 2,100 600 0.2
30/09/2022
108.88
 1,310 108.88 108.88 108.69 100 0 0.0
29/09/2022
108.88
 200 108.88 108.88 108.88 0 0 0
28/09/2022
108.88
 11,300 108.88 108.88 108.88 3,200 0 0.4
27/09/2022
108.88
 610 108.88 108.88 108.88 0 0 0
26/09/2022
108.88
 3,100 110.17 110.17 108.69 2,100 200 0.2
23/09/2022
110.17
 1,400 110.53 110.53 109.70 500 0 0.1
22/09/2022
110.53
 500 110.07 110.53 108.78 0 0 0
21/09/2022
110.07
 2,832 111.45 111.45 110.07 1,200 0 0.1
20/09/2022
111.45
 1,105 112.19 112.19 99.48 700 100 0.1
19/09/2022
112.19
 1,900 113.11 113.11 111.45 1,500 0 0.2
16/09/2022
113.11
 0 113.11 113.11 113.11 0 0 0
15/09/2022
113.11
 2,437 110.53 113.21 112.84 1,100 0 0.1
14/09/2022
110.53
 100 112.56 112.56 110.53 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |