CTCP Dịch vụ Trực tuyến FPT (foc)

58.10
0.50
(0.87%)
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
(2026-09-08) 		-0.60 -0.98% 260,300 91,600 3.0
58.10
61.80
58.10
2 tháng
(2026-08-10) 		-2.10 -3.34% 812,400 126,400 5.2
58.10
63.50
58.10
3 tháng
(2026-07-10) 		-1.34 -2.16% 1,594,700 152,200 7.1
58.10
64.30
58.10
6 tháng
(2026-04-13) 		3.06 5.31% 2,659,400 171,800 8.5
56.44
64.65
58.10
12 tháng
(2025-10-13) 		4.19 7.40% 5,166,000 187,400 9.4
52.64
64.65
58.10
24 tháng
(2024-10-18) 		-2.64 -4.17% 12,500,041 233,402 12.5
43.44
77.80
58.10
36 tháng
(2023-10-24) 		2.76 4.76% 21,595,236 -387,023 -40.4
43.44
83.36
58.10
60 tháng
(2021-11-03) 		-17.59 -22.44% 23,280,799 155,377 20.7
43.44
95.26
58.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/05/2024
59.23
 10,065 59.15 60.20 59.15 0 1,200 -0.1
30/05/2024
59.53
 31,026 59.90 59.90 58.85 0 6,900 -0.5
29/05/2024
59.90
 31,402 60.34 60.72 59.15 100 4,300 -0.3
28/05/2024
60.94
 69,761 60.49 60.94 59.23 4,100 28,900 -2.0
27/05/2024
60.12
 44,850 62.73 63.70 59.90 3,400 4,400 -0.1
24/05/2024
62.43
 57,320 62.95 65.41 61.31 1,800 11,800 -0.8
23/05/2024
62.88
 111,349 58.63 62.95 58.63 200 46,000 -3.8
22/05/2024
59.00
 23,218 58.85 59.00 58.26 2,100 7,000 -0.4
21/05/2024
58.85
 31,207 59.38 59.38 58.63 0 6,300 -0.5
20/05/2024
59.38
 23,635 59.90 60.05 58.93 500 6,100 -0.4
16/05/2024
59.60
 40,600 59.60 63.32 59.60 0 10,100 -0.8
15/05/2024
60.49
 37,130 59.60 61.09 58.63 100 14,500 -1.2
14/05/2024
58.56
 30,200 58.85 59.23 58.48 100 10,900 -0.9
13/05/2024
58.85
 30,103 61.31 61.46 58.78 0 3,100 -0.3
10/05/2024
60.79
 32,149 62.21 62.21 60.34 400 3,600 -0.3
09/05/2024
62.06
 60,821 61.54 63.25 60.34 500 18,300 -1.5
08/05/2024
61.54
 30,623 63.55 64.00 61.46 0 5,000 -0.4
07/05/2024
64.37
 69,020 64.81 64.81 63.40 0 23,000 -2.0
06/05/2024
64.29
 78,149 63.03 64.81 62.88 0 32,000 -2.8
03/05/2024
61.91
 48,361 58.85 63.32 58.78 100 15,800 -1.3
02/05/2024
58.11
 13,300 57.44 58.11 57.36 0 6,000 -0.5
26/04/2024
57.36
 4,945 57.29 57.36 57.22 0 200 0.0
25/04/2024
56.99
 11,814 56.69 56.99 56.62 0 4,100 -0.3
24/04/2024
56.99
 1,406 57.36 57.59 56.62 0 0 0
23/04/2024
57.22
 2,600 57.22 57.36 56.62 0 0 0
22/04/2024
56.62
 1,402 56.47 56.62 56.47 0 0 0
19/04/2024
56.17
 5,101 56.32 56.32 56.17 100 3,100 -0.2
17/04/2024
56.02
 14,631 56.40 56.40 56.02 1,400 6,500 -0.4
16/04/2024
56.10
 3,119 57.44 57.44 56.02 0 1,800 -0.1
15/04/2024
56.25
 7,900 57.96 58.04 56.25 100 2,100 -0.2
12/04/2024
58.48
 401 58.63 58.63 58.48 0 0 0
11/04/2024
58.11
 2,616 58.56 58.56 58.11 0 200 0.0
10/04/2024
58.71
 6,604 58.85 58.85 58.48 100 0 0.0
09/04/2024
58.11
 2,505 58.11 58.11 58.11 0 1,005 -0.1
08/04/2024
58.11
 5,900 58.11 58.11 58.04 0 3,900 -0.3
05/04/2024
58.11
 0 58.11 58.11 58.11 0 0 0
04/04/2024
58.11
 5,100 58.11 58.11 58.04 0 4,500 -0.4
03/04/2024
58.48
 1,800 58.63 58.71 58.48 0 300 0.0
02/04/2024
58.71
 2,902 58.71 58.71 58.56 500 1,000 0.0
01/04/2024
58.33
 1,712 58.85 58.93 58.18 0 900 -0.1
29/03/2024
59.08
 300 58.63 59.08 58.63 0 0 0
28/03/2024
58.18
 1,100 58.85 58.85 58.18 0 0 0
27/03/2024
58.11
 5,500 58.63 58.63 57.96 0 2,000 -0.2
26/03/2024
58.63
 400 58.63 58.63 58.63 0 0 0
25/03/2024
58.63
 100 58.63 58.63 58.63 0 0 0
22/03/2024
58.63
 914 58.56 58.63 58.56 0 300 0.0
21/03/2024
58.85
 4,317 58.85 58.85 58.85 1,000 2,600 -0.1
20/03/2024
58.26
 3,302 59.15 59.15 58.18 0 0 0
19/03/2024
58.85
 1,000 58.85 58.85 58.71 0 0 0
18/03/2024
58.11
 4,102 58.71 59.23 58.11 0 0 0
15/03/2024
58.63
 701 58.33 58.63 58.11 0 0 0
14/03/2024
58.41
 1,705 58.18 58.48 58.11 100 0 0.0
13/03/2024
58.11
 12,200 58.48 58.48 57.74 100 100 0
12/03/2024
58.26
 2,017 58.78 58.85 58.26 0 0 0
11/03/2024
58.78
 1,722 58.85 58.85 58.63 0 0 0
08/03/2024
58.48
 4,707 59.75 59.75 58.48 0 0 0
07/03/2024
59.60
 2,400 59.75 59.75 59.60 300 0 0.0
06/03/2024
59.75
 6,600 59.15 59.75 58.93 0 0 0
05/03/2024
59.23
 3,300 58.85 59.60 58.85 200 0 0.0
04/03/2024
59.60
 7,025 59.67 60.64 59.23 0 0 0
01/03/2024
60.20
 201 59.08 60.20 59.08 0 0 0
29/02/2024
59.38
 3,000 58.48 59.53 58.48 0 0 0
28/02/2024
58.85
 2,028 58.85 58.85 58.11 0 0 0
27/02/2024
59.23
 2,107 59.60 59.60 58.85 0 0 0
26/02/2024
58.04
 2,529 59.60 59.75 58.04 0 0 0
23/02/2024
59.60
 9,942 58.93 59.67 58.93 0 200 0.0
22/02/2024
58.85
 3,865 58.26 58.93 58.26 0 0 0
21/02/2024
58.33
 6,000 58.48 58.48 57.81 200 0 0.0
20/02/2024
57.59
 900 56.99 57.74 56.99 200 0 0.0
19/02/2024
57.29
 4,100 58.33 58.33 56.32 1,600 100 0.1
16/02/2024
56.40
 3,125 55.95 56.40 55.95 1,400 1,000 0.0
15/02/2024
56.17
 7,616 56.10 56.25 55.43 3,600 3,400 0.0
07/02/2024
56.40
 4,402 56.25 56.40 55.87 1,700 1,900 0.0
06/02/2024
55.65
 7,406 55.50 62.65 55.50 4,200 5,700 -0.1
05/02/2024
55.50
 9,608 54.61 55.50 54.61 100 7,100 -0.5
02/02/2024
54.76
 4,880 54.38 54.76 54.38 0 2,000 -0.1
01/02/2024
54.53
 1,205 54.24 55.58 54.24 0 0 0
31/01/2024
54.01
 1,700 56.47 56.47 54.01 1,000 0 0.1
30/01/2024
55.13
 8,186 52.52 60.72 52.52 1,000 2,700 -0.1
29/01/2024
52.60
 900 52.89 52.89 52.60 0 300 0.0
26/01/2024
52.82
 2,807 52.89 52.89 52.82 0 0 0
25/01/2024
52.60
 1,402 52.89 52.89 52.60 500 600 0.0
24/01/2024
52.89
 9,100 52.67 52.89 52.37 8,200 5,000 0.2
23/01/2024
52.67
 2,500 52.89 52.89 52.15 0 1,200 -0.1
22/01/2024
52.67
 900 52.82 52.82 52.52 0 100 0.0
19/01/2024
52.82
 6,300 52.89 52.89 52.52 100 3,600 -0.2
18/01/2024
52.00
 3,810 51.93 52.08 51.93 100 2,000 -0.1
17/01/2024
51.85
 100 51.85 51.85 51.85 0 0 0
16/01/2024
51.40
 2,205 50.96 52.52 50.96 0 0 0
15/01/2024
50.88
 8,200 50.96 50.96 50.88 4,000 7,000 -0.2
12/01/2024
50.88
 5,800 51.03 51.03 50.73 4,000 1,100 0.2
11/01/2024
50.96
 100 50.96 50.96 50.96 0 0 0
10/01/2024
50.73
 3,800 50.81 50.81 50.66 2,000 1,800 0.0
09/01/2024
51.78
 400 51.63 51.78 51.63 0 0 0
08/01/2024
50.81
 401 50.81 50.81 50.81 0 0 0
05/01/2024
50.73
 1,800 50.73 50.73 50.66 100 200 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc